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
Novan Inc
(NQ:
NOVN
)
0.0941
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 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
0.8700
0.9600
0.8700
0.9500
188,438
+0.07(+8.37%)
Nov 29, 2022
0.8600
0.8990
0.8600
0.8766
148,451
+0.01(+1.01%)
Nov 28, 2022
0.8333
0.8678
0.8100
0.8678
180,104
+0.04(+5.29%)
Nov 25, 2022
0.8500
0.8600
0.8051
0.8242
112,531
-0.02(-2.55%)
Nov 23, 2022
0.8400
0.8728
0.8215
0.8458
72,082
+0.02(+1.87%)
Nov 22, 2022
0.8700
0.8748
0.8240
0.8303
94,273
-0.02(-2.33%)
Nov 21, 2022
0.8800
0.8792
0.8301
0.8501
177,941
-0.02(-2.29%)
Nov 18, 2022
0.8792
0.8792
0.8575
0.8700
67,957
+0.00(+0.00%)
Nov 17, 2022
0.9199
0.9199
0.8615
0.8700
86,242
-0.02(-2.46%)
Nov 16, 2022
0.8606
0.8990
0.8302
0.8919
295,089
+0.05(+6.14%)
Nov 15, 2022
0.9000
0.8990
0.8151
0.8403
466,206
-0.03(-3.48%)
Nov 14, 2022
1.050
1.060
0.7900
0.8706
942,177
-0.15(-14.65%)
Nov 11, 2022
1.000
1.090
0.9900
1.020
594,871
+0.01(+0.99%)
Nov 10, 2022
1.110
1.140
0.9800
1.010
572,879
-0.06(-5.61%)
Nov 09, 2022
1.130
1.150
1.030
1.070
140,357
-0.07(-6.14%)
Nov 08, 2022
1.200
1.310
1.130
1.140
258,534
-0.06(-5.00%)
Nov 07, 2022
1.150
1.270
1.130
1.200
432,368
+0.06(+5.26%)
Nov 04, 2022
1.130
1.160
1.100
1.140
129,933
+0.01(+0.88%)
Nov 03, 2022
1.110
1.160
1.100
1.130
141,297
+0.00(+0.00%)
Nov 02, 2022
1.120
1.140
1.100
1.130
79,181
-0.01(-0.88%)
Nov 01, 2022
1.260
1.280
1.120
1.140
240,794
-0.10(-8.06%)
Oct 31, 2022
1.230
1.275
1.200
1.240
144,183
+0.02(+1.64%)
Oct 28, 2022
1.210
1.230
1.150
1.220
80,513
+0.01(+0.83%)
Oct 27, 2022
1.170
1.230
1.160
1.210
69,953
+0.04(+3.42%)
Oct 26, 2022
1.150
1.230
1.140
1.170
181,035
+0.04(+3.54%)
Oct 25, 2022
1.070
1.160
1.070
1.130
109,648
+0.04(+3.67%)
Oct 24, 2022
1.130
1.130
1.020
1.090
161,342
+0.01(+0.93%)
Oct 21, 2022
1.040
1.110
1.000
1.080
97,570
+0.05(+4.85%)
Oct 20, 2022
1.050
1.070
1.020
1.030
89,110
-0.01(-0.96%)
Oct 19, 2022
1.080
1.080
1.020
1.040
113,555
-0.04(-3.70%)
Oct 18, 2022
1.110
1.140
1.010
1.080
207,735
-0.01(-0.92%)
Oct 17, 2022
1.190
1.190
1.080
1.090
317,450
-0.07(-6.03%)
Oct 14, 2022
1.210
1.210
1.130
1.160
99,836
-0.01(-0.85%)
Oct 13, 2022
1.110
1.190
1.110
1.170
193,267
+0.01(+0.86%)
Oct 12, 2022
1.130
1.210
1.100
1.160
145,589
+0.06(+5.45%)
Oct 11, 2022
1.130
1.240
1.040
1.100
459,219
-0.07(-5.98%)
Oct 10, 2022
1.550
1.550
1.160
1.170
733,659
-0.38(-24.52%)
Oct 07, 2022
1.590
1.620
1.550
1.550
68,151
-0.08(-4.91%)
Oct 06, 2022
1.630
1.650
1.580
1.630
88,878
+0.00(+0.00%)
Oct 05, 2022
1.770
1.880
1.610
1.630
271,038
-0.19(-10.44%)
Oct 04, 2022
1.740
1.842
1.740
1.820
65,125
+0.06(+3.41%)
Oct 03, 2022
1.910
1.918
1.690
1.760
192,565
-0.11(-5.88%)
Sep 30, 2022
1.940
1.940
1.870
1.870
26,507
+0.01(+0.54%)
Sep 29, 2022
1.900
1.920
1.790
1.860
75,881
-0.04(-2.11%)
Sep 28, 2022
1.880
1.930
1.810
1.900
55,775
+0.10(+5.56%)
Sep 27, 2022
1.760
1.860
1.700
1.800
135,106
+0.09(+5.26%)
Sep 26, 2022
1.760
1.847
1.700
1.710
140,672
-0.05(-2.84%)
Sep 23, 2022
1.800
1.830
1.670
1.760
161,052
-0.08(-4.35%)
Sep 22, 2022
2.010
2.029
1.800
1.840
237,093
-0.17(-8.46%)
Sep 21, 2022
2.070
2.100
1.990
2.010
162,303
-0.06(-2.90%)
Sep 20, 2022
2.240
2.240
1.989
2.070
263,127
-0.17(-7.59%)
Sep 19, 2022
2.250
2.300
2.150
2.240
129,328
-0.01(-0.44%)
Sep 16, 2022
2.360
2.380
2.230
2.250
157,515
-0.11(-4.66%)
Sep 15, 2022
2.380
2.443
2.350
2.360
71,592
-0.05(-2.07%)
Sep 14, 2022
2.370
2.450
2.350
2.410
104,683
+0.00(+0.00%)
Sep 13, 2022
2.510
2.530
2.360
2.410
130,045
-0.08(-3.21%)
Sep 12, 2022
2.500
2.600
2.430
2.490
45,847
+0.01(+0.40%)
Sep 09, 2022
2.420
2.480
2.400
2.480
210,401
+0.08(+3.33%)
Sep 08, 2022
2.410
2.490
2.400
2.400
57,870
-0.05(-2.04%)
Sep 07, 2022
2.440
2.500
2.410
2.450
53,739
-0.02(-0.81%)
Sep 06, 2022
2.420
2.500
2.360
2.470
129,154
+0.05(+2.07%)
Sep 02, 2022
2.550
2.583
2.400
2.420
77,947
-0.08(-3.20%)
Sep 01, 2022
2.540
2.550
2.450
2.500
71,000
-0.04(-1.57%)
Aug 31, 2022
2.490
2.550
2.438
2.540
110,976
+0.04(+1.60%)
Aug 30, 2022
2.530
2.540
2.445
2.500
61,485
-0.01(-0.40%)
Aug 29, 2022
2.510
2.584
2.500
2.510
73,188
-0.01(-0.40%)
Aug 26, 2022
2.650
2.700
2.501
2.520
60,867
-0.09(-3.45%)
Aug 25, 2022
2.640
2.750
2.550
2.610
119,350
-0.01(-0.38%)
Aug 24, 2022
2.590
2.690
2.560
2.620
55,184
+0.05(+1.95%)
Aug 23, 2022
2.600
2.607
2.500
2.570
76,959
+0.01(+0.39%)
Aug 22, 2022
2.620
2.720
2.500
2.560
141,389
-0.11(-4.12%)
Aug 19, 2022
2.840
2.907
2.650
2.670
169,489
-0.19(-6.64%)
Aug 18, 2022
2.900
2.986
2.840
2.860
131,238
-0.06(-2.05%)
Aug 17, 2022
2.980
3.070
2.880
2.920
174,892
-0.09(-2.99%)
Aug 16, 2022
3.130
3.130
2.870
3.010
191,510
+0.00(+0.00%)
Aug 15, 2022
3.000
3.170
2.950
3.010
253,878
-0.02(-0.66%)
Aug 12, 2022
2.910
3.330
2.902
3.030
1,195,420
+0.12(+4.12%)
Aug 11, 2022
2.870
3.080
2.850
2.910
158,034
+0.01(+0.34%)
Aug 10, 2022
2.900
2.930
2.810
2.900
96,958
+0.06(+2.11%)
Aug 09, 2022
2.870
2.970
2.840
2.840
84,077
-0.09(-3.07%)
Aug 08, 2022
2.940
2.980
2.860
2.930
89,818
+0.07(+2.45%)
Aug 05, 2022
2.750
2.900
2.750
2.860
67,469
+0.12(+4.38%)
Aug 04, 2022
2.750
2.780
2.700
2.740
80,599
+0.02(+0.74%)
Aug 03, 2022
2.790
2.801
2.720
2.720
65,655
-0.02(-0.73%)
Aug 02, 2022
2.760
2.840
2.700
2.740
102,174
-0.05(-1.79%)
Aug 01, 2022
2.930
2.970
2.750
2.790
133,352
-0.12(-4.12%)
Jul 29, 2022
3.000
3.000
2.880
2.910
81,431
-0.06(-2.02%)
Jul 28, 2022
2.950
2.990
2.850
2.970
93,767
+0.01(+0.34%)
Jul 27, 2022
3.030
3.190
2.880
2.960
373,362
+0.00(+0.00%)
Jul 26, 2022
2.770
3.070
2.720
2.960
718,870
+0.17(+6.09%)
Jul 25, 2022
2.830
2.940
2.770
2.790
140,976
-0.07(-2.45%)
Jul 22, 2022
2.900
3.020
2.825
2.860
237,717
-0.01(-0.35%)
Jul 21, 2022
2.730
2.900
2.710
2.870
166,241
+0.17(+6.30%)
Jul 20, 2022
2.600
2.740
2.570
2.700
253,952
+0.12(+4.65%)
Jul 19, 2022
2.710
2.710
2.550
2.580
594,690
+0.15(+6.17%)
Jul 18, 2022
2.390
2.510
2.371
2.430
110,756
+0.01(+0.41%)
Jul 15, 2022
2.420
2.470
2.320
2.420
71,671
+0.02(+0.83%)
Jul 14, 2022
2.590
2.600
2.370
2.400
212,115
-0.15(-5.88%)
Jul 13, 2022
2.450
3.000
2.380
2.550
1,360,157
+0.05(+2.00%)
Jul 12, 2022
2.500
2.600
2.440
2.500
93,578
+0.03(+1.21%)
Jul 11, 2022
2.500
2.720
2.420
2.470
58,167
+0.02(+0.82%)
Jul 08, 2022
2.380
2.470
2.380
2.450
48,187
+0.03(+1.24%)
Jul 07, 2022
2.460
2.500
2.400
2.420
56,849
+0.03(+1.26%)
Jul 06, 2022
2.350
2.440
2.310
2.390
81,643
+0.07(+3.02%)
Jul 05, 2022
2.310
2.350
2.270
2.320
77,515
+0.02(+0.87%)
Jul 01, 2022
2.330
2.330
2.255
2.300
28,386
-0.03(-1.29%)
Jun 30, 2022
2.280
2.330
2.150
2.330
80,080
+0.00(+0.00%)
Jun 29, 2022
2.290
2.370
2.270
2.330
48,250
+0.03(+1.30%)
Jun 28, 2022
2.420
2.420
2.250
2.300
126,989
-0.01(-0.43%)
Jun 27, 2022
2.390
2.400
2.250
2.310
117,333
-0.05(-2.12%)
Jun 24, 2022
2.310
2.450
2.300
2.360
126,750
+0.07(+3.06%)
Jun 23, 2022
2.280
2.400
2.280
2.290
100,379
-0.01(-0.43%)
Jun 22, 2022
2.270
2.360
2.220
2.300
86,008
+0.01(+0.44%)
Jun 21, 2022
2.360
2.480
2.240
2.290
83,534
+0.00(+0.00%)
Jun 17, 2022
2.300
2.380
2.240
2.290
87,854
+0.00(+0.00%)
Jun 16, 2022
2.300
2.370
2.200
2.290
167,146
-0.05(-2.14%)
Jun 15, 2022
2.410
2.510
2.330
2.340
169,062
+0.01(+0.43%)
Jun 14, 2022
2.410
2.470
2.310
2.330
132,978
-0.04(-1.69%)
Jun 13, 2022
2.520
2.520
2.320
2.370
141,916
-0.20(-7.78%)
Jun 10, 2022
2.670
2.698
2.541
2.570
93,312
-0.11(-4.10%)
Jun 09, 2022
2.550
2.710
2.540
2.680
191,815
-0.16(-5.63%)
Jun 08, 2022
2.780
2.894
2.760
2.840
42,529
+0.07(+2.53%)
Jun 07, 2022
2.630
2.840
2.600
2.770
88,528
+0.10(+3.75%)
Jun 06, 2022
2.690
2.690
2.580
2.670
72,265
+0.03(+1.14%)
Jun 03, 2022
2.630
2.680
2.520
2.640
87,167
-0.07(-2.58%)
Jun 02, 2022
2.580
2.750
2.492
2.710
324,421
+0.14(+5.45%)
Jun 01, 2022
2.620
2.650
2.500
2.570
61,373
-0.01(-0.39%)
May 31, 2022
2.560
2.660
2.550
2.580
39,236
+0.00(+0.00%)
May 27, 2022
2.670
2.670
2.520
2.580
69,804
+0.05(+1.98%)
May 26, 2022
2.570
2.680
2.510
2.530
74,871
-0.07(-2.69%)
May 25, 2022
2.770
2.780
2.550
2.600
77,170
-0.07(-2.62%)
May 24, 2022
2.820
2.850
2.620
2.670
35,535
-0.14(-4.98%)
May 23, 2022
2.720
2.910
2.701
2.810
46,440
+0.02(+0.72%)
May 20, 2022
2.790
2.940
2.660
2.790
110,831
-0.13(-4.45%)
May 19, 2022
2.590
3.090
2.590
2.920
278,914
+0.32(+12.31%)
May 18, 2022
2.580
2.785
2.580
2.600
57,041
-0.05(-1.89%)
May 17, 2022
2.580
2.750
2.550
2.650
148,066
+0.11(+4.33%)
May 16, 2022
2.390
2.570
2.390
2.540
80,318
+0.15(+6.28%)
May 13, 2022
2.410
2.570
2.360
2.390
92,275
+0.03(+1.27%)
May 12, 2022
2.260
2.470
2.250
2.360
47,142
+0.05(+2.16%)
May 11, 2022
2.570
2.579
2.240
2.310
139,125
-0.26(-10.12%)
May 10, 2022
2.490
2.620
2.411
2.570
114,085
+0.10(+4.05%)
May 09, 2022
2.610
2.620
2.350
2.470
140,865
-0.17(-6.44%)
May 06, 2022
2.730
2.740
2.599
2.640
86,693
-0.16(-5.71%)
May 05, 2022
2.900
2.900
2.732
2.800
101,129
-0.13(-4.44%)
May 04, 2022
2.910
2.950
2.780
2.930
70,357
+0.03(+1.03%)
May 03, 2022
2.890
2.962
2.845
2.900
33,944
+0.02(+0.69%)
May 02, 2022
2.880
3.000
2.850
2.880
75,748
-0.07(-2.37%)
Apr 29, 2022
2.910
3.080
2.830
2.950
52,755
+0.02(+0.68%)
Apr 28, 2022
2.910
2.970
2.750
2.930
95,877
+0.06(+2.09%)
Apr 27, 2022
2.810
3.000
2.700
2.870
296,764
+0.16(+5.90%)
Apr 26, 2022
2.760
2.780
2.680
2.710
229,279
-0.11(-3.90%)
Apr 25, 2022
2.900
2.945
2.770
2.820
173,299
-0.11(-3.75%)
Apr 22, 2022
3.000
3.300
2.860
2.930
412,239
-0.05(-1.68%)
Apr 21, 2022
3.100
3.115
2.930
2.980
142,590
-0.09(-2.93%)
Apr 20, 2022
3.150
3.160
3.017
3.070
83,102
-0.05(-1.44%)
Apr 19, 2022
3.020
3.140
2.950
3.115
196,821
+0.09(+2.81%)
Apr 18, 2022
3.200
3.249
3.010
3.030
208,516
-0.18(-5.61%)
Apr 14, 2022
3.290
3.370
3.171
3.210
101,766
-0.06(-1.83%)
Apr 13, 2022
3.230
3.290
3.190
3.270
72,038
+0.06(+1.87%)
Apr 12, 2022
3.230
3.300
3.170
3.210
79,242
-0.01(-0.31%)
Apr 11, 2022
3.330
3.350
3.120
3.220
120,386
-0.10(-3.01%)
Apr 08, 2022
3.380
3.430
3.300
3.320
84,767
-0.07(-2.06%)
Apr 07, 2022
3.570
3.580
3.315
3.390
118,852
-0.17(-4.78%)
Apr 06, 2022
3.650
3.700
3.520
3.560
101,106
-0.20(-5.32%)
Apr 05, 2022
3.850
3.930
3.700
3.760
154,277
-0.10(-2.59%)
Apr 04, 2022
3.900
3.990
3.730
3.860
187,174
+0.07(+1.85%)
Apr 01, 2022
3.970
4.090
3.770
3.790
179,377
-0.15(-3.81%)
Mar 31, 2022
3.750
3.990
3.660
3.940
214,142
+0.29(+7.95%)
Mar 30, 2022
3.620
3.780
3.590
3.650
95,034
+0.03(+0.83%)
Mar 29, 2022
3.560
3.720
3.560
3.620
120,365
+0.10(+2.84%)
Mar 28, 2022
3.540
3.590
3.370
3.520
199,426
-0.02(-0.56%)
Mar 25, 2022
3.730
3.790
3.450
3.540
117,951
-0.07(-1.94%)
Mar 24, 2022
3.790
3.800
3.570
3.610
87,663
+0.00(+0.00%)
Mar 23, 2022
3.610
3.750
3.576
3.610
112,264
+0.06(+1.69%)
Mar 22, 2022
3.590
3.770
3.500
3.550
102,181
-0.06(-1.66%)
Mar 21, 2022
3.780
3.850
3.510
3.610
181,958
+0.02(+0.56%)
Mar 18, 2022
3.360
3.670
3.360
3.590
132,728
+0.23(+6.85%)
Mar 17, 2022
3.210
3.392
3.200
3.360
75,206
+0.03(+0.90%)
Mar 16, 2022
3.230
3.450
3.170
3.330
93,920
+0.22(+7.07%)
Mar 15, 2022
3.200
3.480
3.110
3.110
130,551
-0.14(-4.31%)
Mar 14, 2022
3.480
3.610
3.220
3.250
108,417
-0.31(-8.71%)
Mar 11, 2022
3.840
4.000
3.490
3.560
234,018
+0.05(+1.42%)
Mar 10, 2022
3.440
3.550
3.300
3.510
67,787
+0.04(+1.15%)
Mar 09, 2022
3.260
3.540
3.260
3.470
94,619
+0.28(+8.78%)
Mar 08, 2022
3.170
3.340
3.100
3.190
161,755
-0.08(-2.45%)
Mar 07, 2022
3.410
3.610
3.260
3.270
186,826
-0.18(-5.22%)
Mar 04, 2022
3.530
3.570
3.382
3.450
60,585
-0.09(-2.54%)
Mar 03, 2022
3.790
3.790
3.515
3.540
58,636
-0.21(-5.60%)
Mar 02, 2022
3.680
3.790
3.550
3.750
59,523
+0.11(+3.02%)
Mar 01, 2022
3.620
3.700
3.570
3.640
39,335
-0.01(-0.27%)
Feb 28, 2022
3.690
3.770
3.580
3.650
69,583
-0.03(-0.82%)
Feb 25, 2022
3.620
3.780
3.550
3.680
99,373
+0.08(+2.22%)
Feb 24, 2022
3.350
3.684
3.180
3.600
105,177
-0.01(-0.28%)
Feb 23, 2022
3.680
3.770
3.590
3.610
81,932
-0.02(-0.55%)
Feb 22, 2022
3.650
3.880
3.460
3.630
222,209
-0.30(-7.63%)
Feb 18, 2022
3.930
0
-0.20(-4.84%)
Feb 17, 2022
4.200
4.282
4.060
4.130
111,538
-0.15(-3.50%)
Feb 16, 2022
4.090
4.360
4.080
4.280
202,789
+0.11(+2.64%)
Feb 15, 2022
4.080
4.200
4.060
4.170
72,445
+0.21(+5.30%)
Feb 14, 2022
4.070
4.106
3.950
3.960
67,896
-0.16(-3.88%)
Feb 11, 2022
4.210
4.270
4.010
4.120
119,772
-0.07(-1.67%)
Feb 10, 2022
4.000
4.350
3.960
4.190
179,584
+0.11(+2.70%)
Feb 09, 2022
4.000
4.110
3.930
4.080
119,394
+0.18(+4.62%)
Feb 08, 2022
4.000
4.070
3.850
3.900
120,830
-0.09(-2.26%)
Feb 07, 2022
4.020
4.064
3.830
3.990
130,310
-0.03(-0.75%)
Feb 04, 2022
3.740
4.080
3.700
4.020
91,080
+0.27(+7.20%)
Feb 03, 2022
3.850
3.750
133,911
-0.11(-2.85%)
Feb 02, 2022
4.320
4.320
3.840
3.860
292,807
-0.43(-10.02%)
Feb 01, 2022
3.780
4.363
3.650
4.290
532,536
+1.12(+35.33%)
Jan 28, 2022
3.020
3.230
2.910
3.170
109,303
+0.15(+4.97%)
Jan 27, 2022
3.140
3.240
2.960
3.020
124,937
-0.13(-4.13%)
Jan 26, 2022
3.200
3.330
3.085
3.150
91,670
-0.01(-0.32%)
Jan 25, 2022
2.860
3.260
2.850
3.160
230,785
+0.21(+7.12%)
Jan 24, 2022
3.030
3.030
2.710
2.950
388,423
-0.16(-5.14%)
Jan 21, 2022
3.220
3.266
2.995
3.110
275,435
-0.17(-5.18%)
Jan 20, 2022
3.470
3.500
3.270
3.280
197,924
-0.13(-3.81%)
Jan 19, 2022
3.540
3.540
3.360
3.410
255,619
-0.13(-3.67%)
Jan 18, 2022
3.700
3.770
3.520
3.540
176,424
-0.25(-6.60%)
Jan 14, 2022
3.790
0
+0.04(+1.07%)
Jan 13, 2022
3.840
3.900
3.730
3.750
142,231
-0.08(-1.96%)
Jan 12, 2022
4.110
4.110
3.800
3.825
302,956
-0.25(-6.25%)
Jan 11, 2022
3.940
4.150
3.900
4.080
171,625
+0.12(+3.03%)
Jan 10, 2022
3.980
4.000
3.753
3.960
216,681
-0.03(-0.75%)
Jan 07, 2022
4.010
4.100
3.900
3.990
81,322
-0.02(-0.50%)
Jan 06, 2022
4.010
4.095
3.910
4.010
128,191
+0.01(+0.25%)
Jan 05, 2022
4.200
4.260
4.000
4.000
116,876
-0.23(-5.44%)
Jan 04, 2022
4.410
4.410
4.130
4.230
131,337
-0.18(-4.08%)
Jan 03, 2022
4.200
4.460
4.180
4.410
100,136
+0.24(+5.76%)
Dec 31, 2021
4.080
4.440
4.080
4.170
249,263
+0.11(+2.71%)
Dec 30, 2021
4.080
4.280
4.050
4.060
273,703
-0.09(-2.17%)
Dec 29, 2021
4.030
4.380
3.910
4.150
429,436
+0.12(+2.98%)
Dec 28, 2021
4.050
4.220
4.020
4.030
256,677
-0.13(-3.12%)
Dec 27, 2021
4.350
4.440
4.160
4.160
221,285
-0.19(-4.37%)
Dec 23, 2021
4.320
4.380
4.210
4.350
256,729
+0.09(+2.11%)
Dec 22, 2021
4.310
4.400
4.210
4.260
309,912
-0.05(-1.16%)
Dec 21, 2021
4.370
4.480
4.300
4.310
258,912
-0.01(-0.23%)
Dec 20, 2021
4.330
4.361
4.202
4.320
256,621
-0.06(-1.37%)
Dec 17, 2021
4.340
4.630
4.280
4.380
257,310
+0.03(+0.69%)
Dec 16, 2021
4.520
4.540
4.324
4.350
124,491
-0.15(-3.33%)
Dec 15, 2021
4.440
4.580
4.240
4.500
189,388
+0.08(+1.81%)
Dec 14, 2021
4.530
4.660
4.400
4.420
139,439
-0.15(-3.28%)
Dec 13, 2021
4.550
4.650
4.400
4.570
181,072
-0.08(-1.72%)
Dec 10, 2021
4.800
4.890
4.640
4.650
102,522
-0.14(-2.92%)
Dec 09, 2021
4.990
5.050
4.770
4.790
94,217
-0.19(-3.82%)
Dec 08, 2021
4.900
5.080
4.780
4.980
185,108
+0.09(+1.84%)
Dec 07, 2021
4.740
4.998
4.720
4.890
159,892
+0.25(+5.39%)
Dec 06, 2021
4.570
4.730
4.340
4.640
256,238
+0.00(+0.00%)
Dec 03, 2021
4.960
4.960
4.600
4.640
234,296
-0.33(-6.64%)
Dec 02, 2021
4.830
5.000
4.710
4.970
236,360
+0.19(+3.97%)
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.