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
Willow Biosciences Inc
(OP:
CANSF
)
0.0785
UNCHANGED
Streaming Delayed Price
Updated: 2:44 PM EDT, Sep 16, 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
0.3468
0.3468
0.3322
0.3456
99,300
+0.00(+0.17%)
Nov 29, 2021
0.3001
0.3500
0.3001
0.3450
211,615
-0.02(-5.06%)
Nov 26, 2021
0.3683
0.3694
0.3569
0.3634
34,224
-0.01(-3.61%)
Nov 24, 2021
0.3734
0.3823
0.3649
0.3770
46,811
-0.00(-0.50%)
Nov 23, 2021
0.3713
0.3789
0.3607
0.3789
47,106
-0.01(-2.04%)
Nov 22, 2021
0.3918
0.3918
0.3814
0.3868
9,125
-0.01(-3.30%)
Nov 19, 2021
0.3660
0.4000
0.3645
0.4000
35,126
+0.04(+11.58%)
Nov 18, 2021
0.3879
0.3585
0.3585
0.3585
59,866
-0.02(-6.27%)
Nov 17, 2021
0.4000
0.4000
0.3756
0.3825
41,821
-0.01(-3.48%)
Nov 16, 2021
0.4055
0.4200
0.3963
0.3963
120,893
-0.03(-6.20%)
Nov 15, 2021
0.4500
0.4500
0.4117
0.4225
92,950
-0.00(-0.19%)
Nov 12, 2021
0.3771
0.4233
0.3771
0.4233
41,560
+0.04(+9.18%)
Nov 11, 2021
0.3738
0.3902
0.3652
0.3877
36,927
+0.02(+6.31%)
Nov 10, 2021
0.3895
0.3647
0.3647
53,009
-0.03(-8.57%)
Nov 09, 2021
0.4041
0.4132
0.3887
0.3989
43,608
-0.01(-1.31%)
Nov 08, 2021
0.4178
0.4186
0.4030
0.4042
86,799
-0.01(-1.41%)
Nov 05, 2021
0.4150
0.4186
0.4000
0.4100
120,988
+0.01(+1.59%)
Nov 04, 2021
0.4215
0.4302
0.4036
0.4036
36,903
-0.02(-4.25%)
Nov 03, 2021
0.4151
0.4215
0.4100
0.4215
9,728
+0.00(+0.36%)
Nov 02, 2021
0.4160
0.4300
0.4160
0.4200
24,400
-0.00(-0.71%)
Nov 01, 2021
0.4250
0.4198
0.4151
0.4230
24,775
+0.00(+0.76%)
Oct 29, 2021
0.4200
0.4284
0.4168
0.4198
16,549
-0.00(-0.85%)
Oct 28, 2021
0.4378
0.4378
0.4206
0.4234
9,749
+0.00(+0.74%)
Oct 27, 2021
0.4335
0.4383
0.4203
0.4203
106,200
-0.01(-2.26%)
Oct 26, 2021
0.4020
0.4300
14,894
+0.00(+0.37%)
Oct 25, 2021
0.4441
0.4441
0.4200
0.4284
40,238
+0.00(+0.05%)
Oct 22, 2021
0.4217
0.4400
0.4217
0.4282
16,230
+0.01(+1.95%)
Oct 21, 2021
0.4246
0.4307
0.4200
0.4200
21,371
-0.01(-1.80%)
Oct 20, 2021
0.4300
0.4300
0.4151
0.4277
51,407
+0.01(+1.54%)
Oct 19, 2021
0.4250
0.4300
0.4126
0.4212
97,272
+0.00(+0.24%)
Oct 18, 2021
0.4420
0.4420
0.4201
0.4202
73,049
-0.02(-5.55%)
Oct 15, 2021
0.4472
0.4472
0.4294
0.4449
5,250
+0.01(+1.16%)
Oct 14, 2021
0.4466
0.4539
0.4239
0.4398
29,259
-0.02(-3.55%)
Oct 13, 2021
0.4389
0.4618
0.4389
0.4560
29,763
+0.01(+1.31%)
Oct 12, 2021
0.4510
0.4520
0.4371
0.4501
32,969
-0.01(-1.51%)
Oct 11, 2021
0.4954
0.4954
0.4467
0.4570
3,580
+0.01(+1.40%)
Oct 08, 2021
0.4063
0.4507
0.4063
0.4507
33,261
+0.04(+8.94%)
Oct 06, 2021
0.4137
0.4137
0.4137
50
-0.02(-3.79%)
Oct 05, 2021
0.4262
0.4466
0.4200
0.4300
110,700
-0.02(-3.52%)
Oct 04, 2021
0.4500
0.4550
0.4423
0.4457
96,424
+0.01(+1.62%)
Oct 01, 2021
0.4425
0.4614
0.4343
0.4386
195,668
+0.01(+2.50%)
Sep 30, 2021
0.4322
0.4343
0.4279
0.4279
3,749
-0.00(-0.90%)
Sep 29, 2021
0.4379
0.4400
0.4200
0.4318
46,087
-0.02(-3.40%)
Sep 28, 2021
0.4790
0.4790
0.4400
0.4470
18,781
+0.01(+1.18%)
Sep 27, 2021
0.4403
0.4511
0.4381
0.4418
118,099
-0.00(-0.74%)
Sep 24, 2021
0.4900
0.4900
0.4449
0.4451
14,778
-0.02(-3.87%)
Sep 23, 2021
0.4870
0.4870
0.4630
0.4630
20,164
+0.01(+1.94%)
Sep 22, 2021
0.4811
0.4811
0.4390
0.4542
40,242
+0.02(+3.82%)
Sep 21, 2021
0.4413
0.4413
0.4265
0.4375
19,094
+0.02(+3.82%)
Sep 20, 2021
0.4254
0.4573
0.4200
0.4214
44,816
-0.03(-6.36%)
Sep 17, 2021
0.5200
0.5200
0.4500
0.4500
42,073
-0.07(-13.68%)
Sep 16, 2021
0.5200
0.5213
0.5040
0.5213
37,711
-0.02(-3.25%)
Sep 15, 2021
0.5100
0.5388
0.5100
0.5388
5,238
+0.04(+8.00%)
Sep 14, 2021
0.5500
0.5500
0.4895
0.4989
48,487
-0.06(-11.04%)
Sep 13, 2021
0.5890
0.5970
0.5608
0.5608
39,494
-0.01(-2.57%)
Sep 10, 2021
0.5800
0.5857
0.5502
0.5756
35,689
+0.01(+2.00%)
Sep 09, 2021
0.5204
0.5812
0.5204
0.5643
11,593
+0.04(+8.52%)
Sep 08, 2021
0.5311
0.5414
0.5200
0.5200
13,156
-0.04(-6.73%)
Sep 07, 2021
0.5641
0.5641
0.5382
0.5575
29,503
+0.01(+2.58%)
Sep 03, 2021
0.5520
0.5520
0.5260
0.5435
17,842
-0.01(-2.62%)
Sep 02, 2021
0.5286
0.5581
0.5286
0.5581
22,157
+0.03(+6.10%)
Sep 01, 2021
0.5359
0.5369
0.5143
0.5260
79,294
-0.01(-1.05%)
Aug 31, 2021
0.5542
0.5711
0.5307
0.5316
68,645
-0.05(-8.34%)
Aug 30, 2021
0.5540
0.5950
0.5540
0.5800
26,344
-0.01(-1.69%)
Aug 27, 2021
0.6200
0.6200
0.5900
0.5900
17,315
-0.02(-3.28%)
Aug 26, 2021
0.5661
0.6207
0.5661
0.6100
22,820
+0.03(+5.17%)
Aug 25, 2021
0.5813
0.6106
0.5794
0.5800
106,858
+0.00(+0.03%)
Aug 24, 2021
0.5600
0.5798
0.5557
0.5798
33,795
+0.04(+6.90%)
Aug 23, 2021
0.5491
0.5540
0.5400
0.5424
33,805
-0.01(-1.99%)
Aug 20, 2021
0.6000
0.6000
0.5442
0.5534
23,050
-0.01(-1.62%)
Aug 19, 2021
0.5674
0.5674
0.5601
0.5625
7,855
+0.00(+0.41%)
Aug 18, 2021
0.5800
0.5801
0.5602
0.5602
62,250
-0.01(-1.84%)
Aug 17, 2021
0.5819
0.5819
0.5582
0.5707
38,174
-0.02(-3.12%)
Aug 16, 2021
0.6150
0.6300
0.5607
0.5891
29,554
-0.03(-4.10%)
Aug 13, 2021
0.6500
0.6500
0.5951
0.6143
37,686
-0.02(-3.11%)
Aug 12, 2021
0.5939
0.6340
0.5143
0.6340
238,137
+0.03(+5.70%)
Aug 11, 2021
0.6331
0.6331
0.5832
0.5998
134,063
-0.03(-5.08%)
Aug 10, 2021
0.6820
0.6820
0.6289
0.6319
38,380
+0.00(+0.30%)
Aug 09, 2021
0.6456
0.6750
0.6273
0.6300
53,840
-0.01(-1.56%)
Aug 06, 2021
0.6700
0.6898
0.6400
0.6400
29,749
-0.03(-4.92%)
Aug 05, 2021
0.6887
0.6901
0.6671
0.6731
86,409
-0.01(-1.23%)
Aug 04, 2021
0.7054
0.7299
0.6815
0.6815
53,209
-0.02(-2.91%)
Aug 03, 2021
0.7216
0.7260
0.6975
0.7019
32,633
-0.02(-3.36%)
Aug 02, 2021
0.7560
0.7619
0.7263
0.7263
5,837
+0.01(+1.77%)
Jul 30, 2021
0.7174
0.7174
0.7137
0.7137
475
+0.01(+1.03%)
Jul 29, 2021
0.7165
0.7180
0.7059
0.7064
12,270
+0.01(+1.28%)
Jul 28, 2021
0.6866
0.7085
0.6800
0.6975
11,075
+0.02(+3.55%)
Jul 27, 2021
0.6881
0.7017
0.6736
0.6736
8,713
-0.02(-3.01%)
Jul 26, 2021
0.7183
0.7189
0.6800
0.6945
22,084
-0.02(-2.27%)
Jul 23, 2021
0.7132
0.7166
0.7100
0.7106
11,355
-0.01(-1.52%)
Jul 22, 2021
0.7096
0.7367
0.6900
0.7216
19,032
+0.01(+1.69%)
Jul 21, 2021
0.7089
0.7096
0.7054
0.7096
28,336
+0.01(+0.97%)
Jul 20, 2021
0.6950
0.7294
0.6950
0.7028
33,149
+0.01(+2.00%)
Jul 19, 2021
0.6852
0.6982
0.6700
0.6890
29,690
-0.01(-1.33%)
Jul 16, 2021
0.7104
0.7104
0.6915
0.6983
26,660
-0.03(-4.77%)
Jul 15, 2021
0.7345
0.7400
0.7176
0.7333
44,979
-0.01(-1.50%)
Jul 14, 2021
0.7728
0.7800
0.7404
0.7445
25,155
-0.01(-0.93%)
Jul 13, 2021
0.7800
0.7800
0.7483
0.7515
88,745
-0.03(-3.65%)
Jul 12, 2021
0.7900
0.7956
0.7800
0.7800
15,275
-0.02(-1.89%)
Jul 09, 2021
0.8000
0.8000
0.7827
0.7950
23,680
-0.00(-0.59%)
Jul 08, 2021
0.8300
0.8395
0.7956
0.7997
49,624
-0.05(-5.96%)
Jul 07, 2021
0.8760
0.8800
0.8392
0.8504
55,086
-0.02(-2.15%)
Jul 06, 2021
0.8900
0.8900
0.8530
0.8691
27,510
-0.01(-1.46%)
Jul 02, 2021
0.8300
0.8910
0.8300
0.8820
15,993
+0.08(+10.10%)
Jul 01, 2021
0.7752
0.8011
0.7752
0.8011
2,300
+0.01(+1.84%)
Jun 30, 2021
0.7663
0.8118
0.7663
0.7866
28,374
-0.03(-3.47%)
Jun 29, 2021
0.8180
0.8254
0.8054
0.8149
20,535
-0.01(-1.51%)
Jun 28, 2021
0.8500
0.8526
0.8268
0.8274
17,850
-0.01(-1.35%)
Jun 25, 2021
0.8445
0.8445
0.8360
0.8387
7,073
+0.00(+0.23%)
Jun 24, 2021
0.8300
0.8478
0.8300
0.8368
34,420
-0.01(-0.86%)
Jun 23, 2021
0.8362
0.8634
0.8200
0.8441
32,766
+0.02(+2.25%)
Jun 22, 2021
0.8281
0.8507
0.8160
0.8255
28,830
+0.00(+0.55%)
Jun 21, 2021
0.9000
0.9000
0.8200
0.8210
54,598
-0.06(-6.67%)
Jun 18, 2021
0.9487
0.9487
0.8747
0.8797
15,728
-0.06(-6.41%)
Jun 17, 2021
0.9440
0.9500
0.9381
0.9400
12,893
-0.00(-0.12%)
Jun 16, 2021
0.9550
0.9552
0.9319
0.9411
1,354
-0.02(-1.97%)
Jun 15, 2021
0.9320
0.9600
0.9320
0.9600
22,971
+0.02(+2.54%)
Jun 14, 2021
0.9694
0.9700
0.9126
0.9362
95,780
-0.04(-4.41%)
Jun 11, 2021
1.044
1.044
0.9700
0.9794
16,849
-0.04(-3.70%)
Jun 10, 2021
1.016
1.050
1.010
1.017
137,513
+0.02(+2.29%)
Jun 09, 2021
1.020
1.020
0.9865
0.9942
22,420
-0.01(-1.24%)
Jun 08, 2021
1.050
1.050
0.9700
1.007
84,548
-0.03(-3.02%)
Jun 07, 2021
1.038
1.050
1.030
1.038
13,583
+0.01(+0.78%)
Jun 04, 2021
1.030
1.036
1.020
1.030
22,968
+0.00(+0.00%)
Jun 03, 2021
1.058
1.090
1.020
1.030
30,239
+0.00(+0.29%)
Jun 02, 2021
1.030
1.033
1.027
1.027
8,226
-0.00(-0.29%)
Jun 01, 2021
1.020
1.040
1.014
1.030
23,496
+0.02(+1.93%)
May 28, 2021
0.9760
1.040
0.9760
1.010
26,921
+0.02(+1.59%)
May 27, 2021
0.9749
0.9947
0.9749
0.9947
6,009
+0.02(+1.82%)
May 26, 2021
0.9646
0.9769
0.9569
0.9769
37,680
+0.02(+2.11%)
May 25, 2021
0.9870
0.9900
0.9529
0.9567
21,565
-0.04(-4.33%)
May 24, 2021
1.050
1.050
0.9710
1.000
37,297
+0.04(+4.28%)
May 21, 2021
0.9674
0.9695
0.9531
0.9590
40,942
+0.00(+0.24%)
May 20, 2021
0.9850
0.9850
0.9400
0.9567
116,453
-0.01(-1.37%)
May 19, 2021
0.9315
0.9714
0.9100
0.9700
76,499
-0.00(-0.33%)
May 18, 2021
1.020
1.040
0.9584
0.9732
82,636
-0.05(-4.59%)
May 17, 2021
1.075
1.080
0.9935
1.020
82,462
-0.04(-3.77%)
May 14, 2021
0.9835
1.070
0.9452
1.060
33,030
+0.13(+14.50%)
May 13, 2021
0.9024
0.9731
0.9000
0.9258
49,451
+0.03(+3.75%)
May 12, 2021
0.9970
0.9970
0.8650
0.8923
98,099
-0.08(-8.43%)
May 11, 2021
1.050
1.059
0.9744
0.9744
81,546
-0.10(-8.93%)
May 10, 2021
1.160
1.160
1.070
1.070
42,653
-0.04(-3.60%)
May 07, 2021
1.100
1.110
1.100
1.110
2,831
+0.06(+5.21%)
May 06, 2021
1.109
1.110
1.040
1.055
69,309
-0.06(-4.95%)
May 05, 2021
1.151
1.160
1.100
1.110
26,945
-0.05(-4.31%)
May 04, 2021
1.184
1.190
1.130
1.160
26,830
-0.04(-3.33%)
May 03, 2021
1.310
1.310
1.180
1.200
15,338
+0.00(+0.00%)
Apr 30, 2021
1.220
1.240
1.200
1.200
43,300
+0.02(+1.69%)
Apr 29, 2021
1.210
1.210
1.180
1.180
20,620
-0.03(-2.07%)
Apr 28, 2021
1.200
1.210
1.178
1.205
22,341
-0.02(-1.39%)
Apr 27, 2021
1.200
1.232
1.200
1.222
83,134
+0.02(+1.83%)
Apr 26, 2021
1.159
1.250
1.140
1.200
81,860
+0.08(+6.76%)
Apr 23, 2021
1.120
1.160
1.088
1.124
21,500
+0.06(+6.04%)
Apr 22, 2021
1.049
1.070
1.040
1.060
5,814
+0.03(+2.91%)
Apr 21, 2021
0.9825
1.050
0.9825
1.030
51,660
+0.05(+4.57%)
Apr 20, 2021
0.9976
1.070
0.9844
0.9850
172,714
-0.05(-5.11%)
Apr 19, 2021
1.020
1.045
1.010
1.038
25,597
-0.01(-1.14%)
Apr 16, 2021
1.010
1.070
1.010
1.050
29,600
-0.00(-0.47%)
Apr 15, 2021
1.039
1.055
1.020
1.055
26,070
+0.00(+0.48%)
Apr 14, 2021
1.060
1.060
1.000
1.050
140,417
-0.01(-0.94%)
Apr 13, 2021
1.081
1.081
1.018
1.060
61,007
-0.03(-2.75%)
Apr 12, 2021
1.100
1.150
1.030
1.090
245,767
-0.06(-5.22%)
Apr 09, 2021
1.150
1.160
1.090
1.150
42,500
+0.05(+4.55%)
Apr 08, 2021
1.090
1.100
1.060
1.100
17,931
+0.02(+1.85%)
Apr 07, 2021
1.128
1.128
1.070
1.080
42,742
-0.04(-3.57%)
Apr 06, 2021
1.180
1.180
1.120
1.120
38,814
-0.06(-5.08%)
Apr 05, 2021
1.247
1.247
1.150
1.180
62,504
-0.03(-2.48%)
Apr 01, 2021
1.160
1.210
1.138
1.210
54,800
+0.06(+5.22%)
Mar 31, 2021
1.139
1.220
1.139
1.150
95,912
+0.08(+7.48%)
Mar 30, 2021
1.090
1.090
1.045
1.070
76,114
-0.03(-2.56%)
Mar 29, 2021
1.100
1.125
1.088
1.098
29,892
-0.04(-3.63%)
Mar 26, 2021
1.146
1.190
1.120
1.139
78,800
+0.02(+1.80%)
Mar 25, 2021
1.120
1.180
1.046
1.119
144,331
-0.06(-5.14%)
Mar 24, 2021
1.330
1.330
1.170
1.180
95,383
-0.12(-9.23%)
Mar 23, 2021
1.353
1.355
1.220
1.300
77,665
-0.09(-6.47%)
Mar 22, 2021
1.417
1.442
1.345
1.390
64,899
+0.00(+0.00%)
Mar 19, 2021
1.286
1.460
1.270
1.390
185,100
+0.11(+8.59%)
Mar 18, 2021
1.170
1.300
1.110
1.280
39,778
+0.12(+10.34%)
Mar 17, 2021
1.250
1.260
1.150
1.160
50,851
-0.06(-4.92%)
Mar 16, 2021
1.299
1.319
1.180
1.220
47,324
-0.07(-5.43%)
Mar 15, 2021
1.260
1.360
1.210
1.290
175,571
+0.07(+5.74%)
Mar 12, 2021
1.350
1.350
1.209
1.220
73,600
-0.06(-4.69%)
Mar 11, 2021
1.224
1.286
1.180
1.280
111,798
+0.03(+2.40%)
Mar 10, 2021
1.200
1.270
1.196
1.250
65,890
+0.06(+5.04%)
Mar 09, 2021
1.129
1.200
1.079
1.190
117,972
+0.12(+11.21%)
Mar 08, 2021
1.100
1.147
1.050
1.070
106,677
-0.01(-0.93%)
Mar 05, 2021
1.060
1.080
0.9200
1.080
168,200
+0.06(+5.87%)
Mar 04, 2021
1.130
1.160
0.9879
1.020
158,142
-0.03(-2.85%)
Mar 03, 2021
1.170
1.220
1.045
1.050
84,849
-0.15(-12.50%)
Mar 02, 2021
1.248
1.300
1.180
1.200
83,461
-0.02(-1.64%)
Mar 01, 2021
1.230
1.270
1.215
1.220
30,593
+0.02(+1.67%)
Feb 26, 2021
1.110
1.230
1.110
1.200
82,800
+0.00(+0.00%)
Feb 25, 2021
1.310
1.346
1.177
1.200
102,257
-0.07(-5.77%)
Feb 24, 2021
1.310
1.310
1.230
1.274
55,834
+0.02(+1.88%)
Feb 23, 2021
1.318
1.318
1.200
1.250
242,181
-0.07(-5.30%)
Feb 22, 2021
1.385
1.393
1.262
1.320
159,312
-0.05(-3.58%)
Feb 19, 2021
1.400
1.400
1.310
1.369
73,300
+0.06(+4.58%)
Feb 18, 2021
1.430
1.430
1.260
1.309
128,987
-0.04(-3.04%)
Feb 17, 2021
1.480
1.620
1.347
1.350
147,961
-0.13(-8.78%)
Feb 16, 2021
1.710
1.740
1.480
1.480
189,231
-0.08(-5.13%)
Feb 12, 2021
1.460
1.630
1.340
1.560
297,200
+0.05(+3.04%)
Feb 11, 2021
1.663
1.754
1.460
1.514
355,297
-0.14(-8.21%)
Feb 10, 2021
1.452
1.649
1.350
1.649
260,943
+0.26(+18.67%)
Feb 09, 2021
1.458
1.458
1.340
1.390
133,020
-0.03(-2.11%)
Feb 08, 2021
1.380
1.470
1.360
1.420
170,957
+0.10(+7.58%)
Feb 05, 2021
1.369
1.369
1.270
1.320
30,900
+0.00(+0.00%)
Feb 04, 2021
1.242
1.400
1.200
1.320
210,829
+0.14(+11.86%)
Feb 03, 2021
1.160
1.200
1.083
1.180
80,218
+0.13(+12.01%)
Feb 02, 2021
1.210
1.210
1.040
1.054
126,377
-0.07(-5.94%)
Feb 01, 2021
1.109
1.140
1.090
1.120
34,466
-0.01(-0.88%)
Jan 29, 2021
1.113
1.175
1.060
1.130
22,800
+0.00(+0.00%)
Jan 28, 2021
1.147
1.150
1.085
1.130
197,630
+0.03(+2.73%)
Jan 27, 2021
1.290
1.292
1.100
1.100
82,922
-0.20(-15.38%)
Jan 26, 2021
1.160
1.320
1.158
1.300
38,978
+0.10(+8.33%)
Jan 25, 2021
1.250
1.313
1.111
1.200
281,353
-0.13(-9.90%)
Jan 22, 2021
1.310
1.340
1.200
1.332
187,000
+0.01(+0.90%)
Jan 21, 2021
1.106
1.370
1.100
1.320
301,818
+0.23(+20.88%)
Jan 20, 2021
1.050
1.092
1.050
1.092
60,933
+0.09(+9.20%)
Jan 19, 2021
0.9859
1.016
0.9800
1.000
85,047
+0.05(+5.25%)
Jan 15, 2021
1.020
1.024
0.9501
0.9501
48,200
-0.06(-5.93%)
Jan 14, 2021
1.019
1.019
1.000
1.010
72,137
+0.02(+2.13%)
Jan 13, 2021
0.9577
1.010
0.9525
0.9889
85,740
+0.04(+4.09%)
Jan 12, 2021
0.8434
0.9555
0.8351
0.9500
73,576
+0.10(+11.76%)
Jan 11, 2021
0.8088
0.8500
0.8088
0.8500
49,220
+0.01(+0.83%)
Jan 08, 2021
0.8650
0.8650
0.8245
0.8430
62,200
-0.00(-0.50%)
Jan 07, 2021
0.8800
0.8831
0.8472
0.8472
24,347
-0.00(-0.33%)
Jan 06, 2021
0.8696
0.8696
0.8188
0.8500
71,422
-0.01(-1.17%)
Jan 05, 2021
0.9200
0.9807
0.8495
0.8601
426,827
-0.05(-5.53%)
Jan 04, 2021
0.9163
1.020
0.8658
0.9104
285,258
+0.02(+2.66%)
Dec 31, 2020
0.8868
0.8868
0.8868
181,020
-0.04(-4.65%)
Dec 30, 2020
0.8600
0.9300
0.8600
0.9300
181,020
+0.10(+12.56%)
Dec 29, 2020
0.7940
0.8564
0.7567
0.8262
206,350
+0.02(+2.00%)
Dec 28, 2020
0.7282
0.9230
0.6400
0.8100
82,939
+0.08(+11.23%)
Dec 24, 2020
0.7460
0.7555
0.7100
0.7282
56,200
-0.00(-0.65%)
Dec 23, 2020
0.7100
0.8190
0.7100
0.7330
240,844
+0.03(+4.58%)
Dec 22, 2020
0.7328
0.7630
0.6787
0.7009
59,780
-0.01(-1.28%)
Dec 21, 2020
0.6110
0.7290
0.6000
0.7100
161,439
+0.08(+13.38%)
Dec 18, 2020
0.5910
0.6262
0.5910
0.6262
54,500
+0.06(+10.05%)
Dec 17, 2020
0.5600
0.5700
0.5490
0.5690
66,332
+0.02(+3.45%)
Dec 16, 2020
0.5310
0.5624
0.5120
0.5500
304,988
+0.06(+12.24%)
Dec 15, 2020
0.4945
0.4945
0.4900
0.4900
32,300
-0.01(-2.00%)
Dec 14, 2020
0.4909
0.5078
0.4909
0.5000
18,720
+0.01(+2.04%)
Dec 11, 2020
0.4985
0.4985
0.4900
0.4900
125,300
+0.00(+0.00%)
Dec 10, 2020
0.4924
0.4924
0.4900
0.4900
25,330
-0.00(-0.89%)
Dec 09, 2020
0.5000
0.5000
0.4908
0.4944
11,050
+0.00(+0.18%)
Dec 08, 2020
0.5040
0.5040
0.4828
0.4935
89,615
-0.02(-3.24%)
Dec 07, 2020
0.5120
0.5130
0.4893
0.5100
76,460
+0.01(+2.00%)
Dec 04, 2020
0.4920
0.5050
0.4920
0.5000
52,000
+0.01(+2.25%)
Dec 03, 2020
0.5010
0.5098
0.4861
0.4890
45,600
+0.03(+6.89%)
Dec 02, 2020
0.4402
0.4575
0.4402
0.4575
205,400
+0.01(+2.46%)
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.