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
)
N/A
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 30, 2021
0.1778
0.1778
0.1610
0.1620
595,095
-0.01(-5.65%)
Nov 29, 2021
0.1680
0.1843
0.1680
0.1717
193,895
-0.01(-3.32%)
Nov 26, 2021
0.1848
0.1848
0.1700
0.1776
137,999
-0.00(-0.56%)
Nov 24, 2021
0.1630
0.1854
0.1613
0.1786
362,041
+0.00(+0.62%)
Nov 23, 2021
0.1745
0.1848
0.1719
0.1775
197,197
-0.01(-4.05%)
Nov 22, 2021
0.1949
0.2090
0.1800
0.1850
499,768
-0.01(-3.50%)
Nov 19, 2021
0.1912
0.1968
0.1866
0.1917
185,164
-0.00(-1.94%)
Nov 18, 2021
0.2000
0.1955
0.1875
0.1955
176,808
-0.00(-2.01%)
Nov 17, 2021
0.1935
0.2038
0.1935
0.1995
181,091
+0.00(+1.79%)
Nov 16, 2021
0.2100
0.2150
0.1915
0.1960
150,542
-0.00(-2.00%)
Nov 15, 2021
0.1938
0.2136
0.1938
0.2000
109,314
-0.00(-0.25%)
Nov 12, 2021
0.1949
0.2081
0.1949
0.2005
200,676
-0.01(-3.23%)
Nov 11, 2021
0.1830
0.2072
0.1830
0.2072
280,048
+0.01(+7.64%)
Nov 10, 2021
0.2130
0.1925
261,338
-0.01(-3.51%)
Nov 09, 2021
0.2120
0.2120
0.1912
0.1995
140,427
+0.00(+0.91%)
Nov 08, 2021
0.2000
0.2100
0.1900
0.1977
369,136
+0.00(+0.30%)
Nov 05, 2021
0.2000
0.2017
0.1820
0.1971
348,413
-0.00(-1.30%)
Nov 04, 2021
0.2195
0.2195
0.1992
0.1997
210,253
-0.00(-1.43%)
Nov 03, 2021
0.2195
0.2195
0.2000
0.2026
303,197
-0.00(-1.46%)
Nov 02, 2021
0.2055
0.2100
0.2000
0.2056
306,845
+0.00(+0.05%)
Nov 01, 2021
0.2000
0.2109
0.2025
0.2055
160,916
+0.00(+1.48%)
Oct 29, 2021
0.2000
0.2150
0.2000
0.2025
207,291
-0.01(-4.44%)
Oct 28, 2021
0.2063
0.2200
0.2063
0.2119
56,868
-0.00(-0.09%)
Oct 27, 2021
0.2055
0.2170
0.2102
0.2121
82,412
-0.00(-0.24%)
Oct 26, 2021
0.2100
0.2126
93,693
-0.00(-2.25%)
Oct 25, 2021
0.2130
0.2187
0.2100
0.2175
217,782
-0.00(-0.23%)
Oct 22, 2021
0.2111
0.2267
0.2111
0.2180
203,862
+0.00(+0.00%)
Oct 21, 2021
0.2124
0.2239
0.2124
0.2180
143,120
-0.00(-0.55%)
Oct 20, 2021
0.2205
0.2248
0.2120
0.2192
109,692
+0.00(+0.69%)
Oct 19, 2021
0.2020
0.2248
0.2020
0.2177
132,407
+0.00(+1.26%)
Oct 18, 2021
0.2090
0.2325
0.2090
0.2150
273,265
-0.01(-5.16%)
Oct 15, 2021
0.2340
0.2340
0.2180
0.2267
134,146
-0.00(-0.09%)
Oct 14, 2021
0.2200
0.2350
0.2176
0.2269
37,370
+0.00(+0.84%)
Oct 13, 2021
0.2201
0.2250
0.2169
0.2250
90,550
+0.01(+2.27%)
Oct 12, 2021
0.2233
0.2233
0.2075
0.2200
78,790
-0.00(-1.48%)
Oct 11, 2021
0.2089
0.2331
0.2089
0.2233
127,882
+0.01(+2.86%)
Oct 08, 2021
0.2080
0.2200
0.2080
0.2171
45,273
+0.00(+0.98%)
Oct 07, 2021
0.2138
0.2192
0.2101
0.2150
128,528
-0.00(-1.83%)
Oct 06, 2021
0.2149
0.2200
0.2149
0.2190
99,638
-0.00(-0.45%)
Oct 05, 2021
0.2089
0.2309
0.2078
0.2200
148,705
+0.00(+1.85%)
Oct 04, 2021
0.2180
0.2250
0.2111
0.2160
181,074
+0.00(+0.00%)
Oct 01, 2021
0.2102
0.2260
0.2102
0.2160
186,763
-0.00(-1.77%)
Sep 30, 2021
0.2070
0.2242
0.2070
0.2199
142,106
+0.00(+0.59%)
Sep 29, 2021
0.2300
0.2300
0.2163
0.2186
156,664
-0.01(-2.84%)
Sep 28, 2021
0.2330
0.2340
0.2206
0.2250
134,708
-0.00(-1.70%)
Sep 27, 2021
0.2230
0.2375
0.2182
0.2289
97,025
+0.01(+3.11%)
Sep 24, 2021
0.2323
0.2395
0.2201
0.2220
210,153
-0.00(-1.77%)
Sep 23, 2021
0.2242
0.2340
0.2203
0.2260
165,303
+0.00(+0.00%)
Sep 22, 2021
0.2415
0.2415
0.2200
0.2260
154,822
+0.01(+2.73%)
Sep 21, 2021
0.2308
0.2308
0.2200
0.2200
80,095
-0.00(-0.90%)
Sep 20, 2021
0.2200
0.2238
0.1980
0.2220
314,599
-0.00(-1.42%)
Sep 17, 2021
0.2200
0.2262
0.2191
0.2252
158,226
-0.00(-1.14%)
Sep 16, 2021
0.2088
0.2296
0.2088
0.2278
47,312
+0.00(+0.57%)
Sep 15, 2021
0.2275
0.2299
0.2190
0.2265
48,391
+0.00(+0.13%)
Sep 14, 2021
0.2450
0.2450
0.2203
0.2262
135,767
-0.00(-1.52%)
Sep 13, 2021
0.2357
0.2373
0.2357
0.2297
108,254
-0.00(-1.67%)
Sep 10, 2021
0.2420
0.2420
0.2250
0.2336
149,588
-0.00(-0.04%)
Sep 09, 2021
0.2205
0.2457
0.2205
0.2337
820,552
+0.01(+3.96%)
Sep 08, 2021
0.2120
0.2258
0.2120
0.2248
610,478
+0.01(+3.12%)
Sep 07, 2021
0.2155
0.2279
0.2136
0.2180
524,811
-0.01(-4.39%)
Sep 03, 2021
0.2375
0.2375
0.2227
0.2280
355,817
-0.00(-1.13%)
Sep 02, 2021
0.2313
0.2345
0.2218
0.2306
150,515
-0.00(-0.30%)
Sep 01, 2021
0.2348
0.2348
0.2253
0.2313
120,723
+0.00(+0.57%)
Aug 31, 2021
0.2217
0.2344
0.2195
0.2300
275,745
+0.00(+1.46%)
Aug 30, 2021
0.2375
0.2375
0.2215
0.2267
266,279
-0.00(-1.05%)
Aug 27, 2021
0.2301
0.2309
0.2235
0.2291
160,505
+0.00(+1.82%)
Aug 26, 2021
0.2300
0.2410
0.2210
0.2250
223,259
-0.01(-2.17%)
Aug 25, 2021
0.2304
0.2340
0.2145
0.2300
303,107
-0.00(-0.17%)
Aug 24, 2021
0.2350
0.2500
0.2261
0.2304
379,820
-0.02(-7.25%)
Aug 23, 2021
0.2659
0.2659
0.2339
0.2484
482,791
-0.00(-0.60%)
Aug 20, 2021
0.2320
0.2581
0.2320
0.2499
216,232
+0.00(+1.96%)
Aug 19, 2021
0.2290
0.2581
0.2190
0.2451
515,495
+0.01(+3.59%)
Aug 18, 2021
0.2525
0.2525
0.2366
0.2366
144,585
-0.01(-4.67%)
Aug 17, 2021
0.2357
0.2482
0.2210
0.2482
293,132
+0.01(+5.30%)
Aug 16, 2021
0.2288
0.2396
0.2252
0.2357
271,221
+0.01(+3.29%)
Aug 13, 2021
0.2320
0.2330
0.2231
0.2282
206,608
-0.00(-1.81%)
Aug 12, 2021
0.2293
0.2361
0.2251
0.2324
168,765
+0.00(+1.66%)
Aug 11, 2021
0.2261
0.2301
0.2230
0.2286
150,152
+0.00(+2.01%)
Aug 10, 2021
0.2260
0.2324
0.2230
0.2241
80,702
-0.00(-0.84%)
Aug 09, 2021
0.2316
0.2417
0.2238
0.2260
205,888
-0.01(-2.38%)
Aug 06, 2021
0.2297
0.2430
0.2297
0.2315
219,754
-0.01(-2.32%)
Aug 05, 2021
0.2342
0.2540
0.2273
0.2370
169,259
-0.00(-0.04%)
Aug 04, 2021
0.2610
0.2610
0.2300
0.2371
207,416
-0.01(-5.80%)
Aug 03, 2021
0.2600
0.2600
0.2425
0.2517
195,508
+0.00(+0.72%)
Aug 02, 2021
0.2475
0.2637
0.2300
0.2499
193,848
+0.01(+2.38%)
Jul 30, 2021
0.2340
0.2800
0.2340
0.2441
141,704
-0.01(-3.25%)
Jul 29, 2021
0.2500
0.2658
0.2500
0.2523
262,853
-0.00(-1.21%)
Jul 28, 2021
0.2294
0.2554
0.2181
0.2554
412,949
+0.02(+9.19%)
Jul 27, 2021
0.2547
0.2690
0.2288
0.2339
176,509
-0.02(-6.44%)
Jul 26, 2021
0.2310
0.2517
0.2284
0.2500
320,336
+0.02(+10.23%)
Jul 23, 2021
0.2160
0.2353
0.2160
0.2268
341,113
-0.00(-1.90%)
Jul 22, 2021
0.2313
0.2333
0.2229
0.2312
263,372
-0.00(-0.13%)
Jul 21, 2021
0.2249
0.2420
0.2245
0.2315
536,619
+0.01(+2.93%)
Jul 20, 2021
0.2110
0.2463
0.2110
0.2249
713,095
+0.00(+1.81%)
Jul 19, 2021
0.2299
0.2299
0.2063
0.2209
762,088
-0.01(-3.87%)
Jul 16, 2021
0.2545
0.2594
0.2258
0.2298
916,981
-0.02(-8.19%)
Jul 15, 2021
0.2443
0.2516
0.2358
0.2503
477,164
+0.00(+0.68%)
Jul 14, 2021
0.2725
0.2725
0.2486
0.2486
645,610
-0.01(-2.93%)
Jul 13, 2021
0.2650
0.2733
0.2496
0.2561
845,848
-0.01(-3.36%)
Jul 12, 2021
0.2712
0.2802
0.2614
0.2650
1,263,042
-0.01(-3.64%)
Jul 09, 2021
0.2790
0.3080
0.2710
0.2750
1,036,511
-0.01(-3.13%)
Jul 08, 2021
0.3090
0.3150
0.2818
0.2839
825,512
-0.03(-10.19%)
Jul 07, 2021
0.3125
0.3313
0.3111
0.3161
603,606
-0.01(-1.89%)
Jul 06, 2021
0.3500
0.3580
0.3080
0.3222
1,442,664
-0.06(-15.96%)
Jul 02, 2021
0.3674
0.3900
0.3674
0.3834
419,865
+0.02(+5.45%)
Jul 01, 2021
0.3734
0.3982
0.3500
0.3636
127,209
+0.01(+2.71%)
Jun 30, 2021
0.3450
0.3715
0.3450
0.3540
227,769
-0.01(-3.80%)
Jun 29, 2021
0.4011
0.4043
0.3658
0.3680
315,412
-0.00(-0.81%)
Jun 28, 2021
0.3420
0.3783
0.3420
0.3710
428,397
+0.03(+7.44%)
Jun 25, 2021
0.3526
0.3546
0.3439
0.3453
120,430
-0.00(-0.46%)
Jun 24, 2021
0.3414
0.3541
0.3409
0.3469
122,669
-0.00(-0.86%)
Jun 23, 2021
0.3200
0.3541
0.3200
0.3499
401,985
+0.01(+3.00%)
Jun 22, 2021
0.3300
0.3414
0.3300
0.3397
265,020
+0.00(+0.30%)
Jun 21, 2021
0.3473
0.3473
0.3176
0.3387
156,038
+0.00(+0.89%)
Jun 18, 2021
0.3556
0.3556
0.3303
0.3357
385,581
-0.02(-4.41%)
Jun 17, 2021
0.3600
0.3600
0.3500
0.3512
174,256
-0.01(-2.44%)
Jun 16, 2021
0.3698
0.3701
0.3545
0.3600
135,295
-0.01(-2.39%)
Jun 15, 2021
0.3940
0.3940
0.3647
0.3688
286,966
-0.01(-1.55%)
Jun 14, 2021
0.3864
0.3947
0.3695
0.3746
197,339
-0.01(-2.22%)
Jun 11, 2021
0.3939
0.3972
0.3731
0.3831
141,092
-0.00(-0.78%)
Jun 10, 2021
0.4220
0.4220
0.3754
0.3861
166,344
-0.01(-2.75%)
Jun 09, 2021
0.3898
0.4051
0.3881
0.3970
125,784
+0.01(+2.50%)
Jun 08, 2021
0.3950
0.4075
0.3600
0.3873
233,734
-0.00(-0.56%)
Jun 07, 2021
0.3685
0.3920
0.3685
0.3895
109,135
+0.01(+1.72%)
Jun 04, 2021
0.3803
0.4140
0.3713
0.3829
137,776
+0.00(+0.63%)
Jun 03, 2021
0.3985
0.3994
0.3674
0.3805
176,039
-0.01(-2.26%)
Jun 02, 2021
0.3800
0.4003
0.3701
0.3893
236,357
+0.02(+4.34%)
Jun 01, 2021
0.3795
0.4035
0.3566
0.3731
363,717
-0.01(-3.57%)
May 28, 2021
0.3900
0.4200
0.3721
0.3869
354,511
-0.01(-1.83%)
May 27, 2021
0.3910
0.4107
0.3910
0.3941
260,894
-0.01(-1.89%)
May 26, 2021
0.4100
0.4260
0.4001
0.4017
132,928
-0.01(-2.02%)
May 25, 2021
0.4240
0.4240
0.3850
0.4100
115,065
-0.01(-1.35%)
May 24, 2021
0.3850
0.4257
0.3850
0.4156
186,755
+0.02(+5.54%)
May 21, 2021
0.4086
0.4180
0.3893
0.3938
140,036
-0.00(-0.93%)
May 20, 2021
0.4100
0.4100
0.3900
0.3975
100,718
+0.01(+1.84%)
May 19, 2021
0.3900
0.4007
0.3783
0.3903
177,288
+0.00(+0.08%)
May 18, 2021
0.3957
0.4013
0.3808
0.3900
107,099
-0.01(-1.44%)
May 17, 2021
0.3971
0.4026
0.3800
0.3957
124,194
+0.00(+0.05%)
May 14, 2021
0.3875
0.4000
0.3800
0.3955
270,273
+0.02(+5.89%)
May 13, 2021
0.3561
0.4060
0.3501
0.3735
383,992
+0.00(+0.57%)
May 12, 2021
0.3690
0.4128
0.3604
0.3714
364,338
-0.02(-3.93%)
May 11, 2021
0.3800
0.3897
0.3681
0.3866
355,117
+0.01(+2.33%)
May 10, 2021
0.4100
0.4223
0.3700
0.3778
648,169
-0.03(-7.83%)
May 07, 2021
0.3955
0.4451
0.3870
0.4099
712,616
-0.00(-0.22%)
May 06, 2021
0.4548
0.4650
0.4101
0.4108
236,350
-0.02(-5.61%)
May 05, 2021
0.4300
0.4486
0.4200
0.4352
190,521
+0.01(+1.21%)
May 04, 2021
0.4800
0.4800
0.4209
0.4300
388,783
-0.01(-2.03%)
May 03, 2021
0.4600
0.4725
0.4308
0.4389
974,046
-0.02(-3.83%)
Apr 30, 2021
0.4200
0.4564
0.3900
0.4564
707,900
+0.04(+9.66%)
Apr 29, 2021
0.4083
0.4318
0.3990
0.4162
223,678
+0.01(+2.36%)
Apr 28, 2021
0.4100
0.4200
0.3966
0.4066
241,534
+0.01(+1.40%)
Apr 27, 2021
0.4300
0.4390
0.4000
0.4010
140,120
-0.02(-4.57%)
Apr 26, 2021
0.3912
0.4369
0.3841
0.4202
142,040
+0.02(+4.81%)
Apr 23, 2021
0.3800
0.4016
0.3800
0.4009
101,500
+0.01(+3.40%)
Apr 22, 2021
0.4050
0.4165
0.3800
0.3877
159,820
-0.02(-5.12%)
Apr 21, 2021
0.3785
0.4086
0.3764
0.4086
310,416
+0.03(+8.38%)
Apr 20, 2021
0.3855
0.4289
0.3720
0.3770
411,080
-0.04(-9.24%)
Apr 19, 2021
0.4200
0.4236
0.4000
0.4154
207,478
+0.02(+3.85%)
Apr 16, 2021
0.4140
0.4200
0.4000
0.4000
224,800
-0.01(-3.38%)
Apr 15, 2021
0.4125
0.4396
0.4000
0.4140
299,554
-0.01(-2.84%)
Apr 14, 2021
0.4327
0.4483
0.4253
0.4261
131,967
-0.02(-4.03%)
Apr 13, 2021
0.4299
0.4600
0.4104
0.4440
194,966
+0.01(+3.40%)
Apr 12, 2021
0.4505
0.4582
0.4134
0.4294
345,053
-0.02(-4.58%)
Apr 09, 2021
0.4536
0.4599
0.4301
0.4500
264,400
-0.00(-0.92%)
Apr 08, 2021
0.4671
0.4693
0.4410
0.4542
245,561
+0.01(+2.55%)
Apr 07, 2021
0.4345
0.4790
0.4345
0.4429
197,088
-0.00(-0.92%)
Apr 06, 2021
0.4480
0.4715
0.4293
0.4470
330,446
-0.01(-1.95%)
Apr 05, 2021
0.4800
0.4830
0.4300
0.4559
271,405
-0.01(-1.45%)
Apr 01, 2021
0.4600
0.4779
0.4529
0.4626
151,600
+0.02(+3.91%)
Mar 31, 2021
0.4300
0.4528
0.4300
0.4452
217,977
-0.00(-0.07%)
Mar 30, 2021
0.4530
0.4800
0.4300
0.4455
237,919
-0.02(-3.49%)
Mar 29, 2021
0.4800
0.5060
0.4470
0.4616
440,095
-0.02(-5.02%)
Mar 26, 2021
0.4685
0.4860
0.4528
0.4860
216,100
+0.01(+3.08%)
Mar 25, 2021
0.5004
0.5150
0.4331
0.4715
637,375
-0.03(-5.70%)
Mar 24, 2021
0.5160
0.5200
0.5000
0.5000
338,297
-0.00(-0.10%)
Mar 23, 2021
0.5700
0.5980
0.4800
0.5005
725,607
-0.07(-12.19%)
Mar 22, 2021
0.5168
0.5944
0.5101
0.5700
691,619
+0.06(+10.89%)
Mar 19, 2021
0.4865
0.5293
0.4720
0.5140
399,300
+0.00(+0.39%)
Mar 18, 2021
0.5225
0.5710
0.4978
0.5120
400,853
-0.02(-3.03%)
Mar 17, 2021
0.5600
0.5721
0.4734
0.5280
1,506,769
-0.02(-3.24%)
Mar 16, 2021
0.6000
0.6023
0.5456
0.5457
642,810
-0.04(-6.75%)
Mar 15, 2021
0.5775
0.6169
0.5500
0.5852
1,260,670
+0.04(+7.28%)
Mar 12, 2021
0.5904
0.6000
0.5300
0.5455
1,501,200
-0.05(-7.67%)
Mar 11, 2021
0.4797
0.6000
0.4797
0.5908
3,863,239
+0.12(+26.19%)
Mar 10, 2021
0.4693
0.4970
0.4487
0.4682
768,871
+0.02(+3.81%)
Mar 09, 2021
0.4370
0.4649
0.4100
0.4510
817,316
+0.03(+5.97%)
Mar 08, 2021
0.3680
0.4743
0.3680
0.4256
1,551,157
+0.10(+29.05%)
Mar 05, 2021
0.3572
0.3800
0.3181
0.3298
1,274,100
-0.03(-7.59%)
Mar 04, 2021
0.3850
0.4000
0.3534
0.3569
666,687
-0.05(-11.90%)
Mar 03, 2021
0.4400
0.4476
0.3934
0.4051
717,199
-0.01(-1.67%)
Mar 02, 2021
0.4565
0.4765
0.4050
0.4120
426,902
-0.05(-11.02%)
Mar 01, 2021
0.4850
0.5000
0.4321
0.4630
1,065,952
+0.02(+5.23%)
Feb 26, 2021
0.4160
0.4400
0.3701
0.4400
515,900
+0.03(+6.02%)
Feb 25, 2021
0.3895
0.4399
0.3717
0.4150
1,037,938
+0.03(+6.55%)
Feb 24, 2021
0.3435
0.3923
0.3435
0.3895
412,556
+0.04(+11.06%)
Feb 23, 2021
0.3500
0.3540
0.3191
0.3507
747,339
-0.00(-0.31%)
Feb 22, 2021
0.3875
0.4000
0.3500
0.3518
843,328
-0.04(-11.30%)
Feb 19, 2021
0.3990
0.3990
0.3800
0.3966
391,700
+0.02(+4.01%)
Feb 18, 2021
0.4330
0.4383
0.3709
0.3813
840,902
-0.05(-12.08%)
Feb 17, 2021
0.4565
0.4567
0.4182
0.4337
420,935
-0.02(-5.31%)
Feb 16, 2021
0.4300
0.4735
0.4204
0.4580
769,931
+0.03(+7.21%)
Feb 12, 2021
0.4225
0.4339
0.3822
0.4272
692,100
+0.00(+0.00%)
Feb 11, 2021
0.4870
0.5000
0.4050
0.4272
1,301,374
-0.06(-11.88%)
Feb 10, 2021
0.5000
0.5639
0.4461
0.4848
2,455,116
+0.03(+6.55%)
Feb 09, 2021
0.3885
0.4972
0.3641
0.4550
2,692,411
+0.09(+23.31%)
Feb 08, 2021
0.3646
0.3699
0.3360
0.3690
988,659
+0.03(+8.53%)
Feb 05, 2021
0.3488
0.3611
0.3300
0.3400
1,103,600
+0.00(+0.15%)
Feb 04, 2021
0.3255
0.3479
0.3200
0.3395
771,512
+0.02(+5.99%)
Feb 03, 2021
0.3000
0.3300
0.2660
0.3203
1,337,548
+0.03(+8.83%)
Feb 02, 2021
0.2900
0.2980
0.2804
0.2943
625,413
+0.00(+0.38%)
Feb 01, 2021
0.2897
0.2995
0.2825
0.2932
580,137
+0.01(+4.68%)
Jan 29, 2021
0.2900
0.3140
0.2780
0.2801
264,600
-0.01(-2.20%)
Jan 28, 2021
0.3054
0.3054
0.2764
0.2864
469,674
-0.00(-1.61%)
Jan 27, 2021
0.3200
0.3200
0.2846
0.2911
1,088,492
-0.02(-5.58%)
Jan 26, 2021
0.3000
0.3083
0.2865
0.3083
563,446
+0.02(+5.26%)
Jan 25, 2021
0.3000
0.3000
0.2900
0.2929
318,905
-0.01(-2.37%)
Jan 22, 2021
0.3169
0.3169
0.2900
0.3000
332,600
-0.01(-3.23%)
Jan 21, 2021
0.3280
0.3280
0.3065
0.3100
554,295
-0.00(-0.45%)
Jan 20, 2021
0.2868
0.3200
0.2868
0.3114
496,006
+0.01(+3.80%)
Jan 19, 2021
0.3095
0.3095
0.2900
0.3000
550,014
-0.01(-1.64%)
Jan 15, 2021
0.3168
0.3520
0.3016
0.3050
466,100
-0.02(-4.72%)
Jan 14, 2021
0.3200
0.3610
0.3200
0.3201
741,020
-0.01(-2.32%)
Jan 13, 2021
0.2999
0.3312
0.2872
0.3277
933,019
+0.04(+14.18%)
Jan 12, 2021
0.2890
0.3100
0.2840
0.2870
361,328
-0.00(-0.69%)
Jan 11, 2021
0.3000
0.3000
0.2800
0.2890
676,501
-0.00(-1.26%)
Jan 08, 2021
0.2987
0.3040
0.2820
0.2927
320,700
+0.00(+0.03%)
Jan 07, 2021
0.3100
0.3100
0.2825
0.2926
448,442
-0.00(-1.01%)
Jan 06, 2021
0.2750
0.3105
0.2750
0.2956
332,210
+0.01(+3.14%)
Jan 05, 2021
0.2800
0.2901
0.2782
0.2866
193,324
+0.01(+1.96%)
Jan 04, 2021
0.3068
0.3151
0.2740
0.2811
591,800
-0.02(-5.10%)
Dec 31, 2020
0.2962
0.2962
0.2962
859,811
+0.00(+0.75%)
Dec 30, 2020
0.2855
0.2940
0.2510
0.2940
859,811
+0.02(+7.30%)
Dec 29, 2020
0.2660
0.2825
0.2660
0.2740
290,152
-0.00(-1.62%)
Dec 28, 2020
0.2944
0.2944
0.2628
0.2785
411,616
-0.00(-0.46%)
Dec 24, 2020
0.2690
0.2920
0.2550
0.2798
192,500
+0.01(+3.63%)
Dec 23, 2020
0.2600
0.2779
0.2600
0.2700
407,331
+0.00(+0.07%)
Dec 22, 2020
0.2600
0.2910
0.2600
0.2698
709,156
+0.00(+0.67%)
Dec 21, 2020
0.2645
0.2755
0.2500
0.2680
790,501
-0.00(-1.43%)
Dec 18, 2020
0.2863
0.2863
0.2678
0.2719
672,500
-0.01(-2.44%)
Dec 17, 2020
0.2872
0.2909
0.2640
0.2787
1,114,549
-0.01(-2.04%)
Dec 16, 2020
0.3185
0.3185
0.2813
0.2845
639,359
-0.02(-5.14%)
Dec 15, 2020
0.2880
0.3010
0.2768
0.2999
574,255
+0.02(+7.11%)
Dec 14, 2020
0.2780
0.3025
0.2780
0.2800
1,183,822
-0.02(-6.04%)
Dec 11, 2020
0.3180
0.3180
0.2965
0.2980
404,100
-0.01(-2.04%)
Dec 10, 2020
0.2963
0.3150
0.2963
0.3042
208,897
+0.00(+0.80%)
Dec 09, 2020
0.3200
0.3285
0.2951
0.3018
692,821
-0.01(-3.76%)
Dec 08, 2020
0.3311
0.3311
0.3082
0.3136
291,310
-0.01(-2.27%)
Dec 07, 2020
0.3395
0.3420
0.3184
0.3209
890,866
+0.01(+1.87%)
Dec 04, 2020
0.2998
0.3208
0.2992
0.3150
401,200
+0.01(+2.01%)
Dec 03, 2020
0.3115
0.3239
0.2990
0.3088
628,114
-0.00(-1.40%)
Dec 02, 2020
0.3247
0.3380
0.3114
0.3132
364,757
-0.00(-0.89%)
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.