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
Khiron Life Sciences Corp
(OP:
KHRNF
)
0.0090
UNCHANGED
Last Price
Updated: 2:13 PM EST, Feb 15, 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 (%)
Nov 29, 2019
0.7160
0.7549
0.7160
0.7400
42,400
+0.01(+1.65%)
Nov 27, 2019
0.7380
0.7500
0.7200
0.7280
153,200
-0.01(-1.62%)
Nov 26, 2019
0.7950
0.8070
0.7230
0.7400
97,619
-0.03(-3.90%)
Nov 25, 2019
0.7410
0.8091
0.7301
0.7700
196,173
+0.04(+5.48%)
Nov 22, 2019
0.7413
0.7590
0.7010
0.7300
82,700
+0.01(+1.00%)
Nov 21, 2019
0.7490
0.7900
0.7100
0.7228
217,994
+0.01(+1.80%)
Nov 20, 2019
0.6510
0.7480
0.6510
0.7100
302,883
+0.06(+8.98%)
Nov 19, 2019
0.6432
0.6880
0.6400
0.6515
297,667
-0.00(-0.53%)
Nov 18, 2019
0.7000
0.7387
0.6532
0.6550
257,753
-0.03(-4.38%)
Nov 15, 2019
0.6630
0.6850
0.6460
0.6850
210,200
+0.01(+0.74%)
Nov 14, 2019
0.6824
0.6900
0.6400
0.6800
206,234
-0.00(-0.35%)
Nov 13, 2019
0.6700
0.7215
0.6507
0.6824
105,482
+0.01(+1.87%)
Nov 12, 2019
0.7000
0.7000
0.6556
0.6699
108,713
-0.01(-1.89%)
Nov 11, 2019
0.6550
0.6828
0.6375
0.6828
197,606
+0.01(+1.23%)
Nov 08, 2019
0.6225
0.6901
0.5919
0.6745
462,700
+0.07(+12.04%)
Nov 07, 2019
0.6550
0.6950
0.6020
0.6020
674,069
-0.06(-8.50%)
Nov 06, 2019
0.6335
0.6810
0.6190
0.6579
922,083
+0.01(+1.22%)
Nov 05, 2019
0.7150
0.7200
0.6500
0.6500
335,433
-0.05(-7.60%)
Nov 04, 2019
0.7250
0.7503
0.7000
0.7035
274,723
-0.02(-2.97%)
Nov 01, 2019
0.7620
0.7700
0.7150
0.7250
198,300
-0.03(-4.23%)
Oct 31, 2019
0.7305
0.7813
0.7305
0.7570
128,449
+0.01(+1.41%)
Oct 30, 2019
0.7900
0.8060
0.7465
0.7465
178,604
-0.04(-5.51%)
Oct 29, 2019
0.8200
0.8392
0.7810
0.7900
218,306
-0.04(-4.54%)
Oct 28, 2019
0.8700
0.8960
0.7986
0.8276
285,676
-0.04(-4.32%)
Oct 25, 2019
0.8685
0.8860
0.8527
0.8650
114,700
-0.01(-1.49%)
Oct 24, 2019
0.9200
0.9200
0.8610
0.8781
151,174
-0.02(-2.43%)
Oct 23, 2019
0.9170
0.9170
0.8700
0.9000
119,642
+0.03(+3.09%)
Oct 22, 2019
0.9300
0.9550
0.8730
0.8730
108,499
-0.03(-3.00%)
Oct 21, 2019
0.9500
0.9700
0.8796
0.9000
216,840
-0.04(-4.51%)
Oct 18, 2019
0.9000
0.9500
0.8795
0.9425
253,200
+0.08(+9.21%)
Oct 17, 2019
0.8557
0.8920
0.8089
0.8630
167,222
+0.03(+3.30%)
Oct 16, 2019
0.8600
0.8700
0.8200
0.8354
108,950
-0.01(-1.42%)
Oct 15, 2019
0.8200
0.8600
0.7820
0.8474
262,939
+0.07(+8.63%)
Oct 14, 2019
0.8350
0.8350
0.7500
0.7801
94,503
+0.01(+0.66%)
Oct 11, 2019
0.7170
0.7898
0.7170
0.7750
189,000
+0.04(+6.11%)
Oct 10, 2019
0.8059
0.8209
0.7200
0.7304
370,598
-0.08(-10.40%)
Oct 09, 2019
0.8500
0.8823
0.8080
0.8152
89,978
-0.03(-4.09%)
Oct 08, 2019
0.8700
0.8700
0.8149
0.8500
126,015
-0.00(-0.18%)
Oct 07, 2019
0.8850
0.8910
0.8500
0.8515
83,379
-0.05(-5.17%)
Oct 04, 2019
0.9276
0.9410
0.8810
0.8979
87,600
-0.02(-1.87%)
Oct 03, 2019
0.8950
0.9202
0.8460
0.9150
89,810
+0.06(+6.40%)
Oct 02, 2019
0.8235
0.9110
0.7129
0.8600
290,515
+0.03(+4.00%)
Oct 01, 2019
0.9260
0.9542
0.8042
0.8269
313,721
-0.07(-8.12%)
Sep 30, 2019
0.9780
0.9780
0.8793
0.9000
153,283
-0.06(-6.38%)
Sep 27, 2019
0.9795
0.9864
0.9200
0.9613
123,300
+0.00(+0.29%)
Sep 26, 2019
0.9400
1.030
0.9370
0.9585
163,668
+0.01(+0.68%)
Sep 25, 2019
1.005
1.056
0.9200
0.9520
321,266
-0.08(-7.57%)
Sep 24, 2019
1.080
1.091
0.9700
1.030
282,589
-0.07(-6.36%)
Sep 23, 2019
1.135
1.135
1.070
1.100
50,017
-0.00(-0.18%)
Sep 20, 2019
1.079
1.102
1.073
1.102
71,500
+0.02(+2.04%)
Sep 19, 2019
1.065
1.120
1.060
1.080
70,827
-0.05(-4.42%)
Sep 18, 2019
1.100
1.160
1.072
1.130
145,411
-0.02(-1.74%)
Sep 17, 2019
1.175
1.200
1.130
1.150
198,331
-0.02(-1.71%)
Sep 16, 2019
1.200
1.230
1.130
1.170
78,136
-0.04(-3.14%)
Sep 13, 2019
1.210
1.220
1.160
1.208
115,900
+0.02(+1.50%)
Sep 12, 2019
1.215
1.220
1.180
1.190
221,335
-0.03(-2.45%)
Sep 11, 2019
1.225
1.260
1.190
1.220
137,124
+0.03(+2.25%)
Sep 10, 2019
1.262
1.272
1.186
1.193
88,594
-0.08(-6.06%)
Sep 09, 2019
1.275
1.301
1.230
1.270
119,457
-0.01(-0.78%)
Sep 06, 2019
1.335
1.346
1.260
1.280
224,700
+0.03(+2.42%)
Sep 05, 2019
1.180
1.275
1.160
1.250
273,758
+0.08(+7.12%)
Sep 04, 2019
1.180
1.200
1.090
1.167
124,657
+0.02(+2.06%)
Sep 03, 2019
1.025
1.186
1.020
1.143
186,825
+0.06(+5.45%)
Aug 30, 2019
1.120
1.120
1.050
1.084
64,200
-0.04(-3.21%)
Aug 29, 2019
1.185
1.230
1.090
1.120
93,221
-0.04(-3.33%)
Aug 28, 2019
1.020
1.200
1.000
1.159
298,568
+0.12(+11.40%)
Aug 27, 2019
1.140
1.160
1.020
1.040
222,447
-0.12(-9.97%)
Aug 26, 2019
1.210
1.210
1.070
1.155
361,529
-0.04(-3.73%)
Aug 23, 2019
1.315
1.315
1.150
1.200
318,400
-0.13(-9.50%)
Aug 22, 2019
1.360
1.420
1.320
1.326
110,892
-0.03(-2.50%)
Aug 21, 2019
1.400
1.400
1.350
1.360
243,789
-0.08(-5.37%)
Aug 20, 2019
1.465
1.470
1.377
1.437
202,864
-0.03(-1.94%)
Aug 19, 2019
1.465
1.530
1.436
1.466
73,483
+0.01(+0.39%)
Aug 16, 2019
1.350
1.492
1.350
1.460
158,200
+0.06(+4.29%)
Aug 15, 2019
1.480
1.480
1.351
1.400
289,914
-0.11(-7.29%)
Aug 14, 2019
1.575
1.580
1.450
1.510
237,070
-0.07(-4.43%)
Aug 13, 2019
1.530
1.600
1.530
1.580
197,867
+0.03(+1.95%)
Aug 12, 2019
1.575
1.590
1.530
1.550
117,234
-0.03(-1.91%)
Aug 09, 2019
1.620
1.620
1.520
1.580
90,500
+0.00(+0.00%)
Aug 08, 2019
1.640
1.686
1.564
1.580
82,002
-0.07(-4.24%)
Aug 07, 2019
1.590
1.723
1.580
1.650
185,461
+0.10(+6.45%)
Aug 06, 2019
1.498
1.555
1.490
1.550
96,541
+0.01(+0.65%)
Aug 05, 2019
1.500
1.630
1.300
1.540
114,315
+0.09(+6.21%)
Aug 02, 2019
1.495
1.540
1.450
1.450
97,800
-0.02(-1.36%)
Aug 01, 2019
1.526
1.549
1.446
1.470
106,727
-0.04(-2.65%)
Jul 31, 2019
1.485
1.564
1.485
1.510
95,638
+0.03(+2.03%)
Jul 30, 2019
1.430
1.530
1.400
1.480
102,339
+0.02(+1.37%)
Jul 29, 2019
1.550
1.580
1.436
1.460
107,680
-0.05(-3.31%)
Jul 26, 2019
1.570
1.570
1.500
1.510
99,700
-0.04(-2.64%)
Jul 25, 2019
1.574
1.650
1.520
1.551
113,091
-0.01(-0.58%)
Jul 24, 2019
1.615
1.640
1.530
1.560
135,345
-0.06(-3.70%)
Jul 23, 2019
1.730
1.730
1.600
1.620
133,544
-0.09(-5.26%)
Jul 22, 2019
1.645
1.710
1.635
1.710
86,888
+0.04(+2.40%)
Jul 19, 2019
1.705
1.750
1.650
1.670
67,100
-0.05(-2.91%)
Jul 18, 2019
1.730
1.770
1.660
1.720
68,350
-0.05(-2.61%)
Jul 17, 2019
1.820
1.820
1.647
1.766
156,061
+0.07(+3.94%)
Jul 16, 2019
1.580
1.761
1.580
1.699
149,766
+0.12(+7.34%)
Jul 15, 2019
1.500
1.615
1.470
1.583
158,650
+0.13(+9.13%)
Jul 12, 2019
1.455
1.501
1.329
1.450
371,100
-0.01(-0.65%)
Jul 11, 2019
1.510
1.550
1.452
1.460
388,036
-0.10(-6.12%)
Jul 10, 2019
1.615
1.670
1.530
1.555
287,880
-0.07(-4.59%)
Jul 09, 2019
1.750
1.750
1.590
1.630
464,582
-0.08(-4.68%)
Jul 08, 2019
1.745
1.800
1.679
1.710
184,783
-0.02(-1.14%)
Jul 05, 2019
1.780
1.785
1.700
1.730
137,000
-0.02(-1.15%)
Jul 03, 2019
1.680
1.780
1.650
1.750
91,700
+0.07(+4.17%)
Jul 02, 2019
1.762
1.785
1.670
1.680
110,731
-0.09(-5.08%)
Jul 01, 2019
1.745
1.940
1.700
1.770
65,081
+0.03(+1.72%)
Jun 28, 2019
1.775
1.829
1.726
1.740
61,600
-0.02(-1.25%)
Jun 27, 2019
1.810
1.830
1.683
1.762
98,050
-0.02(-1.08%)
Jun 26, 2019
1.690
1.799
1.639
1.781
68,267
+0.09(+5.40%)
Jun 25, 2019
1.725
1.758
1.650
1.690
94,640
-0.05(-3.01%)
Jun 24, 2019
1.830
1.831
1.702
1.742
131,336
-0.12(-6.37%)
Jun 21, 2019
1.830
1.900
1.810
1.861
107,200
-0.06(-3.32%)
Jun 20, 2019
2.000
2.000
1.900
1.925
106,350
+0.07(+3.79%)
Jun 19, 2019
1.690
1.900
1.690
1.855
185,692
+0.16(+9.16%)
Jun 18, 2019
1.795
1.800
1.620
1.699
395,713
-0.09(-5.09%)
Jun 17, 2019
1.900
1.900
1.778
1.790
170,127
-0.05(-2.72%)
Jun 14, 2019
1.955
1.970
1.837
1.840
169,400
-0.12(-6.26%)
Jun 13, 2019
1.910
1.976
1.880
1.963
78,414
+0.08(+4.07%)
Jun 12, 2019
1.950
1.960
1.860
1.886
109,001
-0.06(-3.32%)
Jun 11, 2019
2.015
2.015
1.938
1.951
122,492
-0.02(-0.97%)
Jun 10, 2019
2.040
2.040
1.960
1.970
84,548
+0.02(+1.03%)
Jun 07, 2019
2.015
2.040
1.946
1.950
153,300
-0.01(-0.64%)
Jun 06, 2019
2.000
2.060
1.950
1.963
106,920
-0.04(-1.85%)
Jun 05, 2019
2.130
2.180
1.978
2.000
176,565
-0.05(-2.53%)
Jun 04, 2019
1.990
2.076
1.890
2.051
309,946
+0.11(+5.74%)
Jun 03, 2019
1.800
1.990
1.800
1.940
345,817
+0.12(+6.40%)
May 31, 2019
1.870
1.946
1.790
1.823
316,000
-0.18(-8.84%)
May 30, 2019
2.050
2.065
1.950
2.000
213,899
-0.05(-2.44%)
May 29, 2019
2.130
2.210
1.993
2.050
218,837
-0.08(-3.76%)
May 28, 2019
2.195
2.260
2.090
2.130
345,230
-0.15(-6.58%)
May 24, 2019
2.300
2.340
2.250
2.280
91,900
-0.02(-0.87%)
May 23, 2019
2.410
2.410
2.296
2.300
148,240
-0.11(-4.56%)
May 22, 2019
2.410
2.471
2.350
2.410
87,313
-0.01(-0.41%)
May 21, 2019
2.380
2.490
2.360
2.420
57,832
+0.02(+0.83%)
May 20, 2019
2.500
2.590
2.350
2.400
46,418
-0.03(-1.23%)
May 17, 2019
2.380
2.460
2.380
2.430
114,000
-0.03(-1.20%)
May 16, 2019
2.420
2.485
2.400
2.459
100,759
+0.02(+0.80%)
May 15, 2019
2.455
2.460
2.350
2.440
90,967
+0.04(+1.55%)
May 14, 2019
2.340
2.440
2.340
2.403
133,856
+0.05(+2.25%)
May 13, 2019
2.375
2.400
2.258
2.350
209,906
-0.07(-2.90%)
May 10, 2019
2.150
2.440
2.150
2.420
237,900
+0.20(+9.02%)
May 09, 2019
2.190
2.240
2.130
2.220
190,284
-0.01(-0.61%)
May 08, 2019
2.250
2.290
2.170
2.234
229,542
+0.01(+0.61%)
May 07, 2019
2.250
2.290
2.198
2.220
490,798
-0.19(-7.75%)
May 06, 2019
2.413
2.487
2.370
2.406
356,178
-0.13(-5.13%)
May 03, 2019
2.635
2.680
2.500
2.536
187,600
+0.06(+2.53%)
May 02, 2019
2.580
2.580
2.372
2.474
321,512
-0.07(-2.76%)
May 01, 2019
2.550
2.670
2.500
2.544
308,077
-0.13(-4.91%)
Apr 30, 2019
2.800
2.860
2.540
2.675
481,950
-0.06(-2.36%)
Apr 29, 2019
2.455
2.750
2.340
2.740
984,663
+0.39(+16.64%)
Apr 26, 2019
2.350
2.389
2.300
2.349
135,500
+0.05(+2.13%)
Apr 25, 2019
2.276
2.480
2.210
2.300
327,733
+0.02(+0.92%)
Apr 24, 2019
2.275
2.360
2.247
2.279
197,250
-0.06(-2.61%)
Apr 23, 2019
2.385
2.440
2.280
2.340
193,232
-0.03(-1.27%)
Apr 22, 2019
2.390
2.470
2.370
2.370
161,804
+0.00(+0.00%)
Apr 18, 2019
2.300
2.419
2.290
2.370
280,900
+0.09(+3.97%)
Apr 17, 2019
2.160
2.311
2.096
2.280
267,170
+0.15(+7.02%)
Apr 16, 2019
2.180
2.330
2.110
2.130
431,474
-0.09(-4.05%)
Apr 15, 2019
2.340
2.420
2.140
2.220
556,058
-0.20(-8.21%)
Apr 12, 2019
2.490
2.620
2.400
2.419
216,000
-0.08(-3.31%)
Apr 11, 2019
2.665
2.665
2.480
2.502
198,872
-0.13(-4.89%)
Apr 10, 2019
2.670
2.770
2.570
2.630
217,078
-0.03(-1.08%)
Apr 09, 2019
2.675
2.767
2.550
2.659
146,565
-0.04(-1.53%)
Apr 08, 2019
2.800
2.821
2.648
2.700
240,569
-0.00(-0.06%)
Apr 05, 2019
2.450
2.702
2.400
2.702
372,500
+0.25(+10.27%)
Apr 04, 2019
2.610
2.628
2.450
2.450
298,377
-0.16(-6.11%)
Apr 03, 2019
2.683
2.726
2.600
2.610
270,188
+0.08(+3.11%)
Apr 02, 2019
2.805
2.805
2.530
2.531
507,861
-0.23(-8.36%)
Apr 01, 2019
3.000
3.005
2.760
2.761
522,661
-0.16(-5.52%)
Mar 29, 2019
2.850
2.960
2.814
2.923
331,500
+0.10(+3.71%)
Mar 28, 2019
2.935
2.935
2.744
2.818
206,265
-0.05(-1.80%)
Mar 27, 2019
2.950
2.980
2.760
2.870
317,513
-0.06(-2.05%)
Mar 26, 2019
2.955
2.980
2.767
2.930
407,407
+0.08(+2.67%)
Mar 25, 2019
2.930
2.960
2.830
2.854
228,166
-0.06(-2.14%)
Mar 22, 2019
3.045
3.113
2.840
2.916
439,400
-0.10(-3.44%)
Mar 21, 2019
2.930
3.100
2.850
3.020
297,157
+0.11(+3.74%)
Mar 20, 2019
2.900
2.990
2.821
2.911
370,973
-0.02(-0.65%)
Mar 19, 2019
3.200
3.230
2.872
2.930
644,484
-0.11(-3.62%)
Mar 18, 2019
2.840
3.062
2.800
3.040
640,728
+0.26(+9.38%)
Mar 15, 2019
2.630
2.853
2.590
2.779
694,100
+0.19(+7.31%)
Mar 14, 2019
2.625
2.640
2.540
2.590
129,213
-0.01(-0.33%)
Mar 13, 2019
2.550
2.626
2.475
2.599
290,931
+0.10(+3.94%)
Mar 12, 2019
2.600
2.617
2.500
2.500
191,520
-0.03(-1.21%)
Mar 11, 2019
2.432
2.650
2.400
2.530
336,478
+0.04(+1.76%)
Mar 08, 2019
2.310
2.500
2.298
2.487
446,800
+0.08(+3.50%)
Mar 07, 2019
2.600
2.600
2.362
2.402
406,691
-0.15(-5.78%)
Mar 06, 2019
2.640
2.770
2.481
2.550
391,492
-0.07(-2.85%)
Mar 05, 2019
2.255
2.650
2.250
2.625
730,128
+0.31(+13.63%)
Mar 04, 2019
2.450
2.490
2.280
2.310
568,158
-0.18(-7.23%)
Mar 01, 2019
2.590
2.640
2.370
2.490
882,900
-0.12(-4.51%)
Feb 28, 2019
2.820
2.835
2.551
2.608
570,773
-0.21(-7.41%)
Feb 27, 2019
2.650
2.886
2.514
2.816
524,157
+0.17(+6.28%)
Feb 26, 2019
2.810
2.820
2.570
2.650
1,087,559
-0.15(-5.36%)
Feb 25, 2019
2.995
3.070
2.750
2.800
948,914
-0.29(-9.41%)
Feb 22, 2019
3.100
3.280
2.999
3.091
955,700
+0.14(+4.81%)
Feb 21, 2019
2.710
3.136
2.675
2.949
1,000,830
+0.22(+7.99%)
Feb 20, 2019
2.840
2.915
2.631
2.731
910,926
-0.14(-4.85%)
Feb 19, 2019
2.390
2.880
2.380
2.870
1,793,322
+0.57(+24.78%)
Feb 15, 2019
2.270
2.330
2.160
2.300
403,100
+0.15(+7.11%)
Feb 14, 2019
2.220
2.220
2.090
2.147
207,695
-0.01(-0.58%)
Feb 13, 2019
2.115
2.220
2.050
2.160
578,812
+0.07(+3.36%)
Feb 12, 2019
1.895
2.100
1.895
2.090
332,901
+0.20(+10.57%)
Feb 11, 2019
2.060
2.060
1.851
1.890
214,184
-0.06(-2.90%)
Feb 08, 2019
1.970
2.080
1.900
1.946
376,900
-0.05(-2.68%)
Feb 07, 2019
2.055
2.150
1.899
2.000
609,365
-0.07(-3.38%)
Feb 06, 2019
1.860
2.074
1.713
2.070
598,065
+0.23(+12.41%)
Feb 05, 2019
2.090
2.131
1.800
1.841
1,124,927
-0.23(-11.30%)
Feb 04, 2019
1.925
2.250
1.920
2.076
1,283,602
+0.16(+8.12%)
Feb 01, 2019
2.360
2.390
1.880
1.920
1,450,600
-0.27(-12.33%)
Jan 31, 2019
1.810
2.190
1.810
2.190
1,236,509
+0.39(+21.71%)
Jan 30, 2019
1.545
1.870
1.538
1.799
1,144,212
+0.31(+20.76%)
Jan 29, 2019
1.570
1.620
1.411
1.490
409,537
-0.05(-3.25%)
Jan 28, 2019
1.410
1.632
1.361
1.540
453,484
+0.19(+14.07%)
Jan 25, 2019
1.265
1.390
1.230
1.350
516,300
+0.17(+14.40%)
Jan 24, 2019
1.217
1.230
1.180
1.180
77,279
-0.02(-1.66%)
Jan 23, 2019
1.180
1.250
1.180
1.200
57,888
+0.00(+0.00%)
Jan 22, 2019
1.220
1.260
1.200
1.200
196,281
-0.01(-0.83%)
Jan 18, 2019
1.170
1.220
1.150
1.210
132,800
+0.04(+3.42%)
Jan 17, 2019
1.150
1.200
1.150
1.170
108,043
+0.02(+1.74%)
Jan 16, 2019
1.200
1.212
1.150
1.150
165,278
-0.05(-4.17%)
Jan 15, 2019
1.240
1.280
1.190
1.200
274,195
-0.03(-2.44%)
Jan 14, 2019
1.240
1.250
1.200
1.230
109,462
-0.01(-0.75%)
Jan 11, 2019
1.260
1.300
1.220
1.239
304,500
+0.01(+0.76%)
Jan 10, 2019
1.185
1.260
1.185
1.230
76,136
+0.06(+4.90%)
Jan 09, 2019
1.220
1.258
1.169
1.173
121,022
-0.01(-0.48%)
Jan 08, 2019
1.250
1.310
1.178
1.178
222,154
-0.05(-4.09%)
Jan 07, 2019
1.170
1.240
1.160
1.228
294,907
+0.08(+6.83%)
Jan 04, 2019
1.125
1.184
1.110
1.150
176,500
+0.04(+3.76%)
Jan 03, 2019
1.155
1.160
1.080
1.108
162,725
-0.05(-4.37%)
Jan 02, 2019
1.130
1.160
1.100
1.159
169,695
+0.04(+3.48%)
Dec 31, 2018
1.140
1.150
1.100
1.120
121,400
+0.04(+3.70%)
Dec 28, 2018
1.030
1.100
1.030
1.080
96,300
+0.05(+4.75%)
Dec 27, 2018
1.095
1.120
1.000
1.031
98,895
-0.07(-6.27%)
Dec 26, 2018
1.095
1.150
1.050
1.100
77,891
+0.00(+0.32%)
Dec 24, 2018
0.9900
1.130
0.9549
1.097
155,600
+0.11(+10.87%)
Dec 21, 2018
1.100
1.150
0.9890
0.9890
291,500
-0.09(-8.09%)
Dec 20, 2018
1.050
1.080
0.9738
1.076
182,158
+0.04(+4.01%)
Dec 19, 2018
0.9875
1.050
0.9600
1.034
130,455
+0.07(+7.76%)
Dec 18, 2018
0.8930
0.9926
0.8930
0.9600
291,595
+0.05(+5.01%)
Dec 17, 2018
0.9500
0.9750
0.9000
0.9142
137,033
-0.03(-3.57%)
Dec 14, 2018
0.9749
1.020
0.9446
0.9480
99,000
-0.04(-3.59%)
Dec 13, 2018
1.055
1.080
0.9600
0.9833
153,017
-0.08(-7.77%)
Dec 12, 2018
1.088
1.120
1.060
1.066
122,039
+0.01(+0.58%)
Dec 11, 2018
1.016
1.130
1.010
1.060
158,735
+0.05(+4.71%)
Dec 10, 2018
0.9800
1.026
0.9000
1.012
287,011
+0.02(+2.43%)
Dec 07, 2018
1.039
1.060
0.9795
0.9883
123,900
-0.01(-1.15%)
Dec 06, 2018
0.8960
1.000
0.8500
0.9998
603,438
-0.02(-1.96%)
Dec 04, 2018
1.075
1.110
1.000
1.020
595,900
-0.07(-6.71%)
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.