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
Kempharm Inc
(NQ:
KMPH
)
5.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2023
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, 2022
4.620
4.830
4.620
4.760
202,345
+0.11(+2.37%)
Nov 29, 2022
4.650
4.790
4.615
4.650
218,702
-0.02(-0.43%)
Nov 28, 2022
4.580
4.750
4.580
4.670
159,540
-0.09(-1.89%)
Nov 25, 2022
4.690
4.830
4.580
4.760
79,565
+0.05(+1.06%)
Nov 23, 2022
4.800
4.860
4.700
4.710
124,725
-0.08(-1.67%)
Nov 22, 2022
4.680
4.850
4.500
4.790
237,139
+0.10(+2.13%)
Nov 21, 2022
4.630
4.750
4.500
4.690
189,880
+0.05(+1.08%)
Nov 18, 2022
4.510
4.680
4.330
4.640
496,564
+0.19(+4.27%)
Nov 17, 2022
4.540
4.790
4.360
4.450
750,070
+0.06(+1.37%)
Nov 16, 2022
4.400
4.450
4.320
4.390
213,002
-0.06(-1.35%)
Nov 15, 2022
4.750
4.750
4.291
4.450
385,785
-0.20(-4.30%)
Nov 14, 2022
4.720
4.805
4.620
4.650
170,972
-0.08(-1.69%)
Nov 11, 2022
4.600
4.760
4.500
4.730
356,125
+0.12(+2.60%)
Nov 10, 2022
5.210
5.210
4.570
4.610
843,842
-0.75(-13.99%)
Nov 09, 2022
5.570
5.670
5.360
5.360
188,444
-0.28(-4.96%)
Nov 08, 2022
5.610
5.770
5.500
5.640
98,591
+0.05(+0.89%)
Nov 07, 2022
5.610
5.750
5.450
5.590
124,912
+0.02(+0.36%)
Nov 04, 2022
5.710
5.730
5.485
5.570
154,701
-0.04(-0.71%)
Nov 03, 2022
5.510
5.690
5.501
5.610
80,186
-0.01(-0.18%)
Nov 02, 2022
5.680
5.790
5.561
5.620
110,177
-0.03(-0.53%)
Nov 01, 2022
5.630
5.770
5.595
5.650
90,429
+0.05(+0.89%)
Oct 31, 2022
5.620
5.730
5.540
5.600
53,580
-0.08(-1.41%)
Oct 28, 2022
5.550
5.735
5.514
5.680
84,583
+0.11(+1.97%)
Oct 27, 2022
5.700
5.720
5.540
5.570
70,420
-0.12(-2.11%)
Oct 26, 2022
5.630
5.778
5.630
5.690
98,016
+0.05(+0.89%)
Oct 25, 2022
5.530
5.670
5.460
5.640
76,749
+0.08(+1.44%)
Oct 24, 2022
5.620
5.620
5.370
5.560
129,534
-0.03(-0.54%)
Oct 21, 2022
5.420
5.630
5.380
5.590
144,046
+0.12(+2.19%)
Oct 20, 2022
5.500
5.590
5.430
5.470
73,183
-0.02(-0.36%)
Oct 19, 2022
5.560
5.638
5.460
5.490
97,492
-0.12(-2.14%)
Oct 18, 2022
5.820
5.850
5.610
5.610
100,758
-0.01(-0.18%)
Oct 17, 2022
5.620
5.805
5.590
5.620
71,009
+0.03(+0.54%)
Oct 14, 2022
5.920
5.980
5.500
5.590
202,372
-0.40(-6.68%)
Oct 13, 2022
5.650
6.040
5.510
5.990
158,078
+0.26(+4.54%)
Oct 12, 2022
5.890
5.890
5.710
5.730
122,246
-0.13(-2.22%)
Oct 11, 2022
5.830
5.915
5.630
5.860
130,315
+0.02(+0.34%)
Oct 10, 2022
5.840
5.890
5.730
5.840
183,960
+0.04(+0.69%)
Oct 07, 2022
6.030
6.040
5.770
5.800
269,632
-0.30(-4.92%)
Oct 06, 2022
5.970
6.145
5.910
6.100
125,318
+0.06(+0.99%)
Oct 05, 2022
6.310
6.310
5.930
6.040
190,159
-0.37(-5.77%)
Oct 04, 2022
6.270
6.650
6.260
6.410
317,271
+0.16(+2.56%)
Oct 03, 2022
6.300
6.530
6.220
6.250
214,698
+0.01(+0.16%)
Sep 30, 2022
5.950
6.330
5.940
6.240
187,375
+0.31(+5.23%)
Sep 29, 2022
6.050
6.070
5.870
5.930
110,435
-0.27(-4.35%)
Sep 28, 2022
5.840
6.330
5.840
6.200
202,595
+0.42(+7.27%)
Sep 27, 2022
5.760
5.850
5.675
5.780
83,302
+0.10(+1.76%)
Sep 26, 2022
5.810
5.979
5.650
5.680
191,962
-0.15(-2.57%)
Sep 23, 2022
5.830
5.890
5.720
5.830
194,893
-0.12(-2.02%)
Sep 22, 2022
6.010
6.011
5.760
5.950
206,093
-0.07(-1.16%)
Sep 21, 2022
6.200
6.220
6.000
6.020
167,950
-0.18(-2.90%)
Sep 20, 2022
6.230
6.340
6.080
6.200
129,219
-0.13(-2.05%)
Sep 19, 2022
6.430
6.490
6.200
6.330
168,483
-0.17(-2.62%)
Sep 16, 2022
6.690
6.770
6.370
6.500
196,965
-0.35(-5.11%)
Sep 15, 2022
6.430
6.920
6.290
6.850
419,879
+0.77(+12.66%)
Sep 14, 2022
5.920
6.100
5.910
6.080
69,469
+0.12(+2.01%)
Sep 13, 2022
5.770
6.040
5.770
5.960
70,316
-0.15(-2.45%)
Sep 12, 2022
6.200
6.200
5.950
6.110
178,127
-0.07(-1.13%)
Sep 09, 2022
5.930
6.240
5.930
6.180
241,546
+0.25(+4.22%)
Sep 08, 2022
5.580
5.950
5.580
5.930
108,833
+0.28(+4.96%)
Sep 07, 2022
5.500
5.700
5.460
5.650
132,447
+0.09(+1.62%)
Sep 06, 2022
5.620
5.667
5.510
5.560
84,132
-0.05(-0.89%)
Sep 02, 2022
5.520
5.630
5.475
5.610
123,080
+0.12(+2.19%)
Sep 01, 2022
5.530
5.530
5.270
5.490
186,967
+0.03(+0.55%)
Aug 31, 2022
5.380
5.550
5.380
5.460
119,189
+0.10(+1.87%)
Aug 30, 2022
5.610
5.660
5.350
5.360
142,398
-0.25(-4.46%)
Aug 29, 2022
5.750
5.820
5.600
5.610
181,786
-0.22(-3.77%)
Aug 26, 2022
6.290
6.290
5.810
5.830
420,576
-0.49(-7.75%)
Aug 25, 2022
6.190
6.320
5.920
6.320
382,000
+0.16(+2.60%)
Aug 24, 2022
5.600
6.190
5.515
6.160
386,576
+0.59(+10.59%)
Aug 23, 2022
5.390
5.590
5.390
5.570
101,240
+0.16(+2.96%)
Aug 22, 2022
5.520
5.570
5.410
5.410
135,020
-0.16(-2.87%)
Aug 19, 2022
5.560
5.580
5.450
5.570
120,323
-0.05(-0.89%)
Aug 18, 2022
5.500
5.630
5.351
5.620
183,419
+0.26(+4.85%)
Aug 17, 2022
5.440
5.580
5.330
5.360
374,879
-0.16(-2.90%)
Aug 16, 2022
5.870
5.900
5.490
5.520
392,884
-0.42(-7.07%)
Aug 15, 2022
6.110
6.110
5.720
5.940
348,699
-0.17(-2.78%)
Aug 12, 2022
6.020
6.150
5.800
6.110
379,155
-0.07(-1.13%)
Aug 11, 2022
6.630
6.630
6.150
6.180
258,772
-0.28(-4.33%)
Aug 10, 2022
6.030
6.550
6.020
6.460
257,758
+0.56(+9.49%)
Aug 09, 2022
5.970
6.133
5.720
5.900
298,376
-0.07(-1.17%)
Aug 08, 2022
6.450
6.590
5.850
5.970
843,775
-0.47(-7.30%)
Aug 05, 2022
6.130
6.460
6.090
6.440
404,537
+0.29(+4.72%)
Aug 04, 2022
5.860
6.230
5.690
6.150
427,075
+0.33(+5.67%)
Aug 03, 2022
5.580
6.000
5.540
5.820
349,876
+0.32(+5.82%)
Aug 02, 2022
5.340
5.500
5.340
5.500
73,513
+0.14(+2.61%)
Aug 01, 2022
5.510
5.565
5.350
5.360
155,132
-0.24(-4.29%)
Jul 29, 2022
5.590
5.800
5.470
5.600
172,882
-0.01(-0.18%)
Jul 28, 2022
5.440
5.620
5.310
5.610
131,251
+0.13(+2.37%)
Jul 27, 2022
5.390
5.510
5.175
5.480
177,602
+0.16(+3.01%)
Jul 26, 2022
5.280
5.360
5.140
5.320
76,045
+0.03(+0.57%)
Jul 25, 2022
5.470
5.470
5.250
5.290
112,330
-0.06(-1.12%)
Jul 22, 2022
5.610
5.750
5.330
5.350
287,763
-0.29(-5.14%)
Jul 21, 2022
5.660
5.750
5.555
5.640
140,744
-0.05(-0.88%)
Jul 20, 2022
5.460
5.740
5.460
5.690
224,294
+0.24(+4.40%)
Jul 19, 2022
5.290
5.480
5.201
5.450
251,831
+0.16(+3.02%)
Jul 18, 2022
5.100
5.640
5.100
5.290
383,123
+0.22(+4.34%)
Jul 15, 2022
5.120
5.120
4.910
5.070
179,174
+0.04(+0.80%)
Jul 14, 2022
4.890
5.320
4.860
5.030
395,495
+0.07(+1.41%)
Jul 13, 2022
4.770
5.000
4.740
4.960
200,054
+0.18(+3.77%)
Jul 12, 2022
4.830
4.850
4.720
4.780
120,956
-0.06(-1.24%)
Jul 11, 2022
4.750
4.940
4.740
4.840
176,908
+0.03(+0.62%)
Jul 08, 2022
4.750
4.920
4.720
4.810
244,707
+0.03(+0.63%)
Jul 07, 2022
4.640
4.840
4.578
4.780
225,534
+0.20(+4.37%)
Jul 06, 2022
4.660
4.750
4.560
4.580
150,803
-0.09(-1.93%)
Jul 05, 2022
4.490
4.680
4.440
4.670
267,772
+0.17(+3.78%)
Jul 01, 2022
4.510
4.610
4.410
4.500
198,555
+0.04(+0.90%)
Jun 30, 2022
4.590
4.590
4.460
4.460
207,809
-0.20(-4.29%)
Jun 29, 2022
4.550
4.680
4.430
4.660
226,067
+0.14(+3.10%)
Jun 28, 2022
4.710
4.790
4.520
4.520
212,919
-0.16(-3.42%)
Jun 27, 2022
4.650
4.780
4.460
4.680
347,468
+0.03(+0.65%)
Jun 24, 2022
4.670
4.770
4.260
4.650
3,875,725
+0.02(+0.43%)
Jun 23, 2022
4.470
4.650
4.390
4.630
297,326
+0.17(+3.81%)
Jun 22, 2022
4.360
4.670
4.341
4.460
284,209
+0.07(+1.59%)
Jun 21, 2022
4.350
4.440
4.200
4.390
355,218
+0.10(+2.33%)
Jun 17, 2022
4.250
4.415
4.220
4.290
282,919
+0.06(+1.42%)
Jun 16, 2022
4.110
4.250
4.030
4.230
412,980
+0.01(+0.24%)
Jun 15, 2022
4.240
4.250
4.070
4.220
252,704
+0.08(+1.93%)
Jun 14, 2022
4.340
4.350
4.110
4.140
216,558
-0.18(-4.17%)
Jun 13, 2022
4.250
4.340
4.100
4.320
429,339
-0.08(-1.82%)
Jun 10, 2022
4.770
4.770
4.370
4.400
586,328
-0.45(-9.28%)
Jun 09, 2022
4.860
4.960
4.780
4.850
212,452
-0.04(-0.82%)
Jun 08, 2022
4.990
5.110
4.880
4.890
274,057
-0.15(-2.98%)
Jun 07, 2022
4.660
5.050
4.660
5.040
339,989
+0.32(+6.78%)
Jun 06, 2022
4.750
4.890
4.660
4.720
325,008
+0.00(+0.00%)
Jun 03, 2022
4.690
4.800
4.560
4.720
234,031
-0.01(-0.21%)
Jun 02, 2022
4.570
4.770
4.500
4.730
226,280
+0.16(+3.50%)
Jun 01, 2022
4.640
4.705
4.490
4.570
257,036
-0.06(-1.30%)
May 31, 2022
4.720
4.800
4.580
4.630
355,672
-0.06(-1.28%)
May 27, 2022
4.600
4.730
4.470
4.690
224,825
+0.09(+1.96%)
May 26, 2022
4.530
4.650
4.500
4.600
191,380
+0.18(+4.07%)
May 25, 2022
4.520
4.539
4.320
4.420
286,723
-0.10(-2.21%)
May 24, 2022
4.660
4.670
4.470
4.520
308,479
-0.17(-3.62%)
May 23, 2022
4.900
4.905
4.660
4.690
430,585
-0.29(-5.82%)
May 20, 2022
5.150
5.170
4.730
4.980
660,291
-0.13(-2.54%)
May 19, 2022
4.810
5.230
4.810
5.110
685,751
+0.35(+7.35%)
May 18, 2022
4.520
5.044
4.470
4.760
851,272
+0.10(+2.15%)
May 17, 2022
4.460
4.680
4.440
4.660
343,910
+0.27(+6.15%)
May 16, 2022
4.150
4.600
4.110
4.390
598,268
+0.29(+7.07%)
May 13, 2022
4.300
4.300
4.050
4.100
588,511
-0.14(-3.30%)
May 12, 2022
4.100
4.240
4.000
4.240
725,446
+0.22(+5.47%)
May 11, 2022
4.310
4.350
4.010
4.020
543,922
-0.33(-7.59%)
May 10, 2022
4.220
4.435
4.150
4.350
489,730
+0.21(+5.07%)
May 09, 2022
4.210
4.310
4.070
4.140
416,369
-0.12(-2.82%)
May 06, 2022
4.380
4.460
4.210
4.260
453,490
-0.14(-3.18%)
May 05, 2022
4.470
4.520
4.230
4.400
582,602
-0.14(-3.08%)
May 04, 2022
4.400
4.570
4.280
4.540
422,167
+0.13(+2.95%)
May 03, 2022
4.620
4.640
4.390
4.410
457,849
-0.18(-3.92%)
May 02, 2022
4.420
4.680
4.420
4.590
528,187
+0.12(+2.68%)
Apr 29, 2022
4.320
4.510
4.210
4.470
1,100,698
+0.14(+3.23%)
Apr 28, 2022
4.430
4.530
4.180
4.330
700,353
-0.07(-1.59%)
Apr 27, 2022
4.460
4.530
4.280
4.400
417,852
-0.04(-1.01%)
Apr 26, 2022
4.630
4.630
4.350
4.445
499,918
-0.21(-4.41%)
Apr 25, 2022
4.700
4.730
4.460
4.650
635,141
-0.08(-1.69%)
Apr 22, 2022
4.220
4.900
4.200
4.730
1,452,812
+0.50(+11.82%)
Apr 21, 2022
4.510
4.510
4.110
4.230
564,207
-0.23(-5.16%)
Apr 20, 2022
4.510
4.590
4.280
4.460
550,703
-0.05(-1.11%)
Apr 19, 2022
4.150
4.540
4.150
4.510
489,957
+0.36(+8.67%)
Apr 18, 2022
4.280
4.339
4.100
4.150
750,994
-0.12(-2.81%)
Apr 14, 2022
4.570
4.570
4.207
4.270
599,149
-0.31(-6.77%)
Apr 13, 2022
4.350
4.680
4.340
4.580
495,833
+0.20(+4.57%)
Apr 12, 2022
4.520
4.630
4.330
4.380
775,801
-0.09(-2.01%)
Apr 11, 2022
4.710
4.750
4.430
4.470
579,837
-0.30(-6.29%)
Apr 08, 2022
5.070
5.070
4.730
4.770
720,117
-0.30(-5.92%)
Apr 07, 2022
5.060
5.160
4.950
5.070
416,677
+0.01(+0.20%)
Apr 06, 2022
5.110
5.130
4.960
5.060
461,695
-0.14(-2.69%)
Apr 05, 2022
5.250
5.312
5.052
5.200
616,739
-0.01(-0.19%)
Apr 04, 2022
5.170
5.310
5.120
5.210
358,352
+0.04(+0.77%)
Apr 01, 2022
5.050
5.330
4.990
5.170
816,125
+0.14(+2.78%)
Mar 31, 2022
5.300
5.330
4.890
5.030
937,003
-0.29(-5.45%)
Mar 30, 2022
5.330
5.710
5.260
5.320
1,030,098
+0.04(+0.76%)
Mar 29, 2022
5.200
5.360
5.150
5.280
486,717
+0.18(+3.53%)
Mar 28, 2022
5.110
5.196
4.980
5.100
484,991
+0.00(+0.00%)
Mar 25, 2022
5.330
5.370
5.050
5.100
371,060
-0.28(-5.20%)
Mar 24, 2022
5.050
5.400
5.000
5.380
354,133
+0.34(+6.75%)
Mar 23, 2022
5.180
5.200
4.995
5.040
457,493
-0.15(-2.89%)
Mar 22, 2022
5.050
5.340
5.030
5.190
362,963
+0.13(+2.57%)
Mar 21, 2022
5.360
5.450
5.050
5.060
336,886
-0.29(-5.42%)
Mar 18, 2022
5.530
5.680
5.320
5.350
604,000
-0.29(-5.14%)
Mar 17, 2022
5.330
5.730
5.300
5.640
398,113
+0.35(+6.62%)
Mar 16, 2022
5.190
5.370
5.080
5.290
543,652
+0.17(+3.32%)
Mar 15, 2022
5.020
5.185
4.990
5.120
401,694
+0.12(+2.40%)
Mar 14, 2022
5.230
5.300
4.980
5.000
421,971
-0.23(-4.40%)
Mar 11, 2022
5.430
5.580
5.220
5.230
362,241
-0.19(-3.51%)
Mar 10, 2022
5.560
5.615
5.300
5.420
380,836
-0.17(-3.04%)
Mar 09, 2022
5.470
5.710
5.431
5.590
295,815
+0.23(+4.29%)
Mar 08, 2022
5.450
5.570
5.330
5.360
386,949
-0.10(-1.83%)
Mar 07, 2022
5.210
5.590
5.200
5.460
405,925
+0.20(+3.80%)
Mar 04, 2022
5.370
5.500
5.210
5.260
423,867
-0.19(-3.49%)
Mar 03, 2022
5.840
5.850
5.370
5.450
492,059
-0.35(-6.03%)
Mar 02, 2022
5.700
5.820
5.660
5.800
174,736
+0.11(+1.93%)
Mar 01, 2022
5.950
6.070
5.640
5.690
290,805
-0.24(-4.05%)
Feb 28, 2022
5.800
6.130
5.800
5.930
451,266
+0.07(+1.19%)
Feb 25, 2022
5.930
5.930
5.785
5.860
232,229
-0.02(-0.34%)
Feb 24, 2022
5.230
5.915
5.211
5.880
381,635
+0.34(+6.14%)
Feb 23, 2022
5.810
5.950
5.520
5.540
519,916
-0.18(-3.15%)
Feb 22, 2022
5.620
6.020
5.600
5.720
572,068
+0.03(+0.53%)
Feb 18, 2022
5.690
0
+0.05(+0.89%)
Feb 17, 2022
5.970
6.150
5.630
5.640
908,995
-0.36(-6.00%)
Feb 16, 2022
6.130
6.160
5.930
6.000
474,819
-0.17(-2.76%)
Feb 15, 2022
6.230
6.333
6.060
6.170
566,560
+0.08(+1.31%)
Feb 14, 2022
6.130
6.350
6.065
6.090
390,616
-0.02(-0.33%)
Feb 11, 2022
6.540
6.591
6.000
6.110
925,437
-0.44(-6.72%)
Feb 10, 2022
6.500
6.740
6.450
6.550
289,176
-0.09(-1.36%)
Feb 09, 2022
6.600
6.790
6.521
6.640
307,877
+0.09(+1.37%)
Feb 08, 2022
6.550
6.641
6.405
6.550
300,148
-0.06(-0.91%)
Feb 07, 2022
6.580
6.900
6.560
6.610
343,834
+0.06(+0.92%)
Feb 04, 2022
6.500
6.748
6.450
6.550
358,565
+0.04(+0.61%)
Feb 03, 2022
6.500
6.350
6.510
606,326
-0.12(-1.81%)
Feb 02, 2022
7.100
7.130
6.630
6.630
764,056
-0.54(-7.53%)
Feb 01, 2022
7.210
7.340
6.930
7.170
297,046
-0.04(-0.55%)
Jan 31, 2022
6.890
7.210
860,607
+0.77(+11.96%)
Jan 28, 2022
6.190
6.450
6.090
6.440
393,925
+0.27(+4.38%)
Jan 27, 2022
6.490
6.599
6.090
6.170
596,765
-0.25(-3.89%)
Jan 26, 2022
6.870
7.070
6.390
6.420
455,813
-0.28(-4.18%)
Jan 25, 2022
6.550
6.800
6.430
6.700
328,264
+0.05(+0.75%)
Jan 24, 2022
6.350
6.770
6.100
6.650
891,354
+0.17(+2.62%)
Jan 21, 2022
6.980
7.215
6.360
6.480
1,149,357
-0.55(-7.82%)
Jan 20, 2022
7.660
7.930
6.950
7.030
839,245
-0.65(-8.46%)
Jan 19, 2022
8.030
8.120
7.610
7.680
564,985
-0.32(-4.00%)
Jan 18, 2022
8.110
8.268
7.810
8.000
470,613
-0.19(-2.32%)
Jan 14, 2022
8.190
0
+0.04(+0.49%)
Jan 13, 2022
8.550
8.570
8.130
8.150
402,357
-0.38(-4.45%)
Jan 12, 2022
8.900
8.970
8.380
8.530
438,841
-0.30(-3.40%)
Jan 11, 2022
8.530
8.850
8.500
8.830
241,891
+0.22(+2.56%)
Jan 10, 2022
8.490
8.730
8.370
8.610
225,406
-0.02(-0.23%)
Jan 07, 2022
8.360
8.700
8.360
8.630
393,508
+0.23(+2.74%)
Jan 06, 2022
8.320
8.510
8.047
8.400
279,743
+0.05(+0.60%)
Jan 05, 2022
8.780
8.830
8.330
8.350
311,655
-0.41(-4.68%)
Jan 04, 2022
9.220
9.330
8.680
8.760
446,781
-0.50(-5.40%)
Jan 03, 2022
8.800
9.430
8.770
9.260
360,305
+0.55(+6.31%)
Dec 31, 2021
8.970
9.130
8.630
8.710
371,547
-0.26(-2.90%)
Dec 30, 2021
8.980
9.410
8.850
8.970
378,887
-0.11(-1.21%)
Dec 29, 2021
8.590
9.120
8.460
9.080
480,772
+0.50(+5.83%)
Dec 28, 2021
9.220
9.360
8.580
8.580
465,726
-0.73(-7.84%)
Dec 27, 2021
9.020
9.400
8.870
9.310
538,643
+0.34(+3.79%)
Dec 23, 2021
8.780
9.000
8.700
8.970
262,972
+0.16(+1.82%)
Dec 22, 2021
8.910
8.970
8.620
8.810
326,054
-0.09(-1.01%)
Dec 21, 2021
8.320
9.040
8.320
8.900
608,925
+0.59(+7.10%)
Dec 20, 2021
8.000
8.910
7.660
8.310
1,129,196
+0.53(+6.81%)
Dec 17, 2021
7.520
8.030
7.420
7.780
699,637
+0.18(+2.37%)
Dec 16, 2021
7.930
7.980
7.470
7.600
228,557
-0.26(-3.31%)
Dec 15, 2021
7.650
7.980
7.250
7.860
489,507
+0.20(+2.61%)
Dec 14, 2021
7.730
7.980
7.570
7.660
374,234
-0.11(-1.42%)
Dec 13, 2021
8.470
8.670
7.690
7.770
639,206
-0.67(-7.94%)
Dec 10, 2021
8.720
8.839
8.440
8.440
303,735
-0.24(-2.76%)
Dec 09, 2021
8.640
8.980
8.620
8.680
228,256
-0.09(-1.03%)
Dec 08, 2021
8.450
8.974
8.340
8.770
291,421
+0.31(+3.66%)
Dec 07, 2021
8.220
8.650
8.220
8.460
330,408
+0.33(+4.06%)
Dec 06, 2021
7.700
8.271
7.630
8.130
423,393
+0.41(+5.31%)
Dec 03, 2021
8.370
8.440
7.540
7.720
787,351
-0.50(-6.08%)
Dec 02, 2021
7.940
8.240
7.700
8.220
494,738
+0.19(+2.37%)
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.