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
Akili, Inc. - Common Stock
(NQ:
AKLI
)
0.4225
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024
0.4212
0.4272
0.4200
0.4225
201,333
+0.00(+0.36%)
Jun 12, 2024
0.4280
0.4280
0.4203
0.4210
265,588
-0.01(-1.27%)
Jun 11, 2024
0.4200
0.4279
0.4200
0.4264
555,310
+0.01(+1.48%)
Jun 10, 2024
0.4150
0.4248
0.4150
0.4202
408,447
-0.00(-0.59%)
Jun 07, 2024
0.4170
0.4245
0.4150
0.4227
155,504
+0.01(+1.76%)
Jun 06, 2024
0.4180
0.4250
0.4140
0.4154
305,606
-0.00(-1.07%)
Jun 05, 2024
0.4200
0.4259
0.4150
0.4199
387,827
-0.00(-0.21%)
Jun 04, 2024
0.4189
0.4223
0.4125
0.4208
322,816
+0.00(+0.19%)
Jun 03, 2024
0.4150
0.4200
0.4077
0.4200
1,549,395
-0.00(-0.14%)
May 31, 2024
0.4185
0.4250
0.4182
0.4206
7,040,985
+0.00(+0.17%)
May 30, 2024
0.4233
0.4250
0.4161
0.4199
1,338,908
-0.00(-0.02%)
May 29, 2024
0.4200
0.4224
0.4162
0.4200
5,593,743
+0.00(+0.48%)
May 28, 2024
0.4080
0.4311
0.4056
0.4180
76,999
-0.00(-0.24%)
May 24, 2024
0.4100
0.4209
0.4055
0.4190
65,048
+0.01(+2.20%)
May 23, 2024
0.4223
0.4359
0.4055
0.4100
92,221
-0.01(-2.38%)
May 22, 2024
0.4098
0.4251
0.4011
0.4200
175,281
+0.01(+2.39%)
May 21, 2024
0.4260
0.4355
0.4071
0.4102
120,193
-0.01(-2.36%)
May 20, 2024
0.4255
0.4255
0.4017
0.4201
243,976
-0.01(-1.29%)
May 17, 2024
0.4212
0.4400
0.4200
0.4256
164,612
-0.01(-1.50%)
May 16, 2024
0.4327
0.4400
0.4210
0.4321
104,629
-0.00(-0.14%)
May 15, 2024
0.4323
0.4400
0.4201
0.4327
175,912
-0.01(-2.92%)
May 14, 2024
0.4422
0.4481
0.4202
0.4457
330,928
+0.01(+1.67%)
May 13, 2024
0.4400
0.4400
0.4200
0.4384
118,969
+0.01(+2.62%)
May 10, 2024
0.4431
0.4447
0.4200
0.4272
231,279
-0.02(-3.87%)
May 09, 2024
0.4060
0.4489
0.4060
0.4444
759,298
+0.04(+9.46%)
May 08, 2024
0.4200
0.4202
0.4010
0.4060
463,667
-0.00(-0.29%)
May 07, 2024
0.4100
0.4144
0.4020
0.4072
138,770
-0.01(-3.51%)
May 06, 2024
0.4100
0.4220
0.3954
0.4220
542,955
+0.02(+5.08%)
May 03, 2024
0.4000
0.4320
0.4000
0.4016
862,382
-0.01(-1.76%)
May 02, 2024
0.3937
0.4180
0.3765
0.4088
1,406,649
+0.02(+4.15%)
May 01, 2024
0.3920
0.4170
0.3710
0.3925
2,874,072
-0.01(-1.88%)
Apr 30, 2024
0.3850
0.4850
0.3610
0.4000
86,688,000
+0.17(+70.29%)
Apr 29, 2024
0.2350
0.2595
0.2202
0.2349
152,207
-0.01(-4.12%)
Apr 26, 2024
0.2400
0.2600
0.2373
0.2450
51,509
+0.00(+0.62%)
Apr 25, 2024
0.2350
0.2500
0.2310
0.2435
22,803
-0.00(-1.81%)
Apr 24, 2024
0.2509
0.2600
0.2283
0.2480
147,767
+0.01(+3.77%)
Apr 23, 2024
0.2291
0.2500
0.2291
0.2390
74,379
+0.01(+4.32%)
Apr 22, 2024
0.2380
0.2450
0.2210
0.2291
74,379
-0.01(-3.74%)
Apr 19, 2024
0.2375
0.2540
0.2330
0.2380
51,257
+0.01(+2.50%)
Apr 18, 2024
0.2121
0.2499
0.2121
0.2322
202,128
+0.02(+8.91%)
Apr 17, 2024
0.2247
0.2269
0.2100
0.2132
111,127
-0.01(-5.16%)
Apr 16, 2024
0.2251
0.2289
0.2237
0.2248
50,437
-0.00(-1.92%)
Apr 15, 2024
0.2552
0.2552
0.2257
0.2292
92,887
-0.03(-12.82%)
Apr 12, 2024
0.2500
0.2752
0.2500
0.2629
94,412
+0.01(+2.22%)
Apr 11, 2024
0.2590
0.2800
0.2500
0.2572
76,382
+0.01(+4.26%)
Apr 10, 2024
0.2390
0.2543
0.2380
0.2467
27,084
+0.00(+1.27%)
Apr 09, 2024
0.2518
0.2646
0.2320
0.2436
169,641
-0.02(-6.16%)
Apr 08, 2024
0.2550
0.2868
0.2438
0.2596
133,215
+0.01(+5.06%)
Apr 05, 2024
0.2524
0.2560
0.2310
0.2471
88,580
-0.01(-3.06%)
Apr 04, 2024
0.2699
0.2699
0.2520
0.2549
71,272
+0.00(+0.99%)
Apr 03, 2024
0.2700
0.2700
0.2500
0.2524
79,969
-0.01(-2.92%)
Apr 02, 2024
0.2700
0.2786
0.2510
0.2600
117,127
-0.02(-6.71%)
Apr 01, 2024
0.2900
0.3000
0.2711
0.2787
115,988
-0.01(-3.76%)
Mar 28, 2024
0.2929
0.2880
0.2880
0.2896
226,950
-0.00(-0.14%)
Mar 27, 2024
0.3269
0.3280
0.2861
0.2900
626,152
-0.09(-23.88%)
Mar 26, 2024
0.2900
0.4075
0.2850
0.3810
2,024,013
+0.09(+29.64%)
Mar 25, 2024
0.2660
0.3175
0.2604
0.2939
300,789
+0.02(+8.17%)
Mar 22, 2024
0.2840
0.2899
0.2698
0.2717
133,807
-0.02(-6.92%)
Mar 21, 2024
0.2699
0.2999
0.2699
0.2919
252,600
+0.02(+7.20%)
Mar 20, 2024
0.2771
0.2771
0.2561
0.2723
200,336
+0.01(+2.02%)
Mar 19, 2024
0.2600
0.2709
0.2305
0.2669
173,499
+0.01(+5.04%)
Mar 18, 2024
0.2555
0.2701
0.2500
0.2541
154,246
-0.00(-0.35%)
Mar 15, 2024
0.2507
0.2649
0.2400
0.2550
150,355
-0.00(-1.35%)
Mar 14, 2024
0.2900
0.2900
0.2500
0.2585
252,108
-0.03(-8.88%)
Mar 13, 2024
0.2995
0.3099
0.2812
0.2837
262,756
-0.02(-5.87%)
Mar 12, 2024
0.3400
0.3500
0.2854
0.3014
204,677
-0.03(-8.94%)
Mar 11, 2024
0.3500
0.3500
0.3211
0.3310
319,060
-0.01(-2.65%)
Mar 08, 2024
0.3280
0.3482
0.3230
0.3400
198,377
+0.02(+7.59%)
Mar 07, 2024
0.3400
0.3458
0.3150
0.3160
218,900
-0.02(-5.22%)
Mar 06, 2024
0.3204
0.3411
0.3200
0.3334
198,278
+0.02(+4.94%)
Mar 05, 2024
0.3300
0.3400
0.2810
0.3177
525,570
-0.02(-6.56%)
Mar 04, 2024
0.3300
0.3660
0.3200
0.3400
572,720
-0.01(-2.86%)
Mar 01, 2024
0.3600
0.3699
0.3221
0.3500
846,900
-0.03(-8.71%)
Feb 29, 2024
0.4051
0.4110
0.3800
0.3834
1,058,492
-0.03(-7.81%)
Feb 28, 2024
0.4300
0.4399
0.3780
0.4159
2,230,858
-0.05(-10.56%)
Feb 27, 2024
0.4349
0.4900
0.3800
0.4650
6,471,777
+0.01(+2.81%)
Feb 26, 2024
0.6495
0.7384
0.4371
0.4523
128,102,168
+0.23(+104.11%)
Feb 23, 2024
0.2251
0.2321
0.1912
0.2216
347,165
-0.00(-0.05%)
Feb 22, 2024
0.2300
0.2450
0.2150
0.2217
214,300
+0.00(+2.17%)
Feb 21, 2024
0.2500
0.2490
0.2100
0.2170
161,466
-0.03(-10.59%)
Feb 20, 2024
0.2448
0.2500
0.2211
0.2427
127,302
+0.00(+1.13%)
Feb 16, 2024
0.2300
0.2490
0.2100
0.2400
186,075
+0.01(+4.80%)
Feb 15, 2024
0.2300
0.2300
0.2088
0.2290
99,450
+0.01(+2.23%)
Feb 14, 2024
0.2258
0.2400
0.2175
0.2240
404,106
-0.01(-4.76%)
Feb 13, 2024
0.2388
0.2497
0.2200
0.2352
47,869
+0.00(+0.68%)
Feb 12, 2024
0.2400
0.2521
0.2200
0.2336
276,781
-0.01(-2.26%)
Feb 09, 2024
0.2400
0.2500
0.2281
0.2390
116,645
-0.00(-0.33%)
Feb 08, 2024
0.2400
0.2400
0.2394
0.2398
15,189
-0.00(-0.08%)
Feb 07, 2024
0.2400
0.2400
0.2355
0.2400
29,806
+0.00(+0.00%)
Feb 06, 2024
0.2293
0.2400
0.2230
0.2400
24,487
+0.00(+1.69%)
Feb 05, 2024
0.2600
0.2610
0.2070
0.2360
165,585
-0.02(-8.53%)
Feb 02, 2024
0.2428
0.2609
0.2420
0.2580
69,862
+0.01(+3.20%)
Feb 01, 2024
0.2460
0.2639
0.2426
0.2500
36,510
-0.00(-0.44%)
Jan 31, 2024
0.2700
0.2759
0.2499
0.2511
63,736
-0.02(-7.95%)
Jan 30, 2024
0.2690
0.2790
0.2612
0.2728
83,959
+0.00(+0.29%)
Jan 29, 2024
0.2700
0.2800
0.2573
0.2720
196,060
-0.00(-1.56%)
Jan 26, 2024
0.2600
0.3198
0.2501
0.2763
716,885
+0.02(+8.31%)
Jan 25, 2024
0.2800
0.2800
0.2550
0.2551
33,140
-0.02(-8.89%)
Jan 24, 2024
0.3000
0.3000
0.2761
0.2800
196,744
-0.02(-6.67%)
Jan 23, 2024
0.3000
0.3112
0.2901
0.3000
50,476
-0.00(-1.28%)
Jan 22, 2024
0.3100
0.3200
0.2890
0.3039
42,943
-0.02(-5.68%)
Jan 19, 2024
0.3425
0.3650
0.2904
0.3222
155,365
-0.02(-6.61%)
Jan 18, 2024
0.3330
0.3700
0.3330
0.3450
80,751
+0.01(+3.60%)
Jan 17, 2024
0.3600
0.3600
0.3330
0.3330
39,476
-0.03(-7.88%)
Jan 16, 2024
0.3800
0.3800
0.3500
0.3615
51,700
-0.03(-8.71%)
Jan 12, 2024
0.4099
0.4147
0.3330
0.3960
124,830
-0.01(-2.29%)
Jan 11, 2024
0.4100
0.4100
0.4001
0.4053
3,293
-0.00(-0.54%)
Jan 10, 2024
0.4100
0.4100
0.4001
0.4075
4,025
-0.00(-0.63%)
Jan 09, 2024
0.4100
0.4195
0.3962
0.4101
26,874
+0.00(+0.47%)
Jan 08, 2024
0.4400
0.4435
0.3937
0.4082
55,073
-0.05(-10.72%)
Jan 05, 2024
0.4677
0.4800
0.4500
0.4572
16,839
-0.02(-4.75%)
Jan 04, 2024
0.4840
0.4848
0.4504
0.4800
19,368
+0.00(+0.21%)
Jan 03, 2024
0.4800
0.4900
0.4650
0.4790
11,603
+0.00(+0.27%)
Jan 02, 2024
0.4899
0.4910
0.4777
0.4777
27,124
-0.01(-1.93%)
Dec 29, 2023
0.4600
0.4950
0.4504
0.4871
33,003
+0.01(+2.10%)
Dec 28, 2023
0.4800
0.4850
0.4700
0.4771
46,081
-0.02(-3.62%)
Dec 27, 2023
0.5100
0.5100
0.4633
0.4950
91,167
-0.02(-2.94%)
Dec 26, 2023
0.5602
0.5602
0.4924
0.5100
42,668
+0.00(+0.59%)
Dec 22, 2023
0.4800
0.5280
0.4633
0.5070
34,046
+0.02(+4.69%)
Dec 21, 2023
0.4900
0.4900
0.4621
0.4843
51,837
-0.01(-1.59%)
Dec 20, 2023
0.4300
0.5400
0.4210
0.4921
374,540
+0.04(+8.51%)
Dec 19, 2023
0.4993
0.5200
0.4237
0.4535
321,485
-0.03(-6.46%)
Dec 18, 2023
0.5000
0.5290
0.4200
0.4848
2,689,835
+0.07(+16.23%)
Dec 15, 2023
0.4500
0.4500
0.4060
0.4171
31,450
+0.01(+2.73%)
Dec 14, 2023
0.3880
0.4600
0.3880
0.4060
239,730
+0.01(+3.57%)
Dec 13, 2023
0.4284
0.4284
0.3835
0.3920
30,918
-0.01(-2.20%)
Dec 12, 2023
0.4200
0.4200
0.3792
0.4008
18,591
+0.01(+3.19%)
Dec 11, 2023
0.4305
0.4305
0.3700
0.3884
21,028
-0.02(-5.27%)
Dec 08, 2023
0.4200
0.4200
0.3841
0.4100
24,832
+0.01(+2.50%)
Dec 07, 2023
0.4269
0.4301
0.2800
0.4000
1,394,729
-0.04(-9.93%)
Dec 06, 2023
0.4552
0.4899
0.4188
0.4441
21,590
-0.03(-5.63%)
Dec 05, 2023
0.4800
0.5000
0.4706
0.4706
10,963
-0.01(-1.13%)
Dec 04, 2023
0.5100
0.5100
0.4747
0.4760
18,411
-0.01(-2.86%)
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.