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
Lineage Cell Therapeutics Inc
(NY:
LCTX
)
1.050
+0.020 (+1.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2020
1.760
1.760
1.760
591,091
+0.02(+1.15%)
Dec 30, 2020
1.680
1.750
1.680
1.740
591,091
+0.06(+3.57%)
Dec 29, 2020
1.720
1.730
1.630
1.680
885,463
-0.02(-1.18%)
Dec 28, 2020
1.790
1.810
1.690
1.700
786,294
-0.06(-3.41%)
Dec 24, 2020
1.770
1.786
1.720
1.760
409,700
+0.00(+0.00%)
Dec 23, 2020
1.750
1.790
1.690
1.760
842,428
+0.05(+2.92%)
Dec 22, 2020
1.820
1.820
1.690
1.710
770,523
-0.07(-3.93%)
Dec 21, 2020
1.650
1.800
1.640
1.780
1,255,178
+0.04(+2.30%)
Dec 18, 2020
1.800
1.820
1.700
1.740
2,259,200
-0.04(-2.25%)
Dec 17, 2020
1.810
1.810
1.600
1.780
1,319,733
-0.04(-2.20%)
Dec 16, 2020
1.850
1.850
1.780
1.820
1,329,483
+0.01(+0.55%)
Dec 15, 2020
1.930
1.970
1.670
1.810
2,700,236
-0.02(-1.09%)
Dec 14, 2020
1.850
2.010
1.800
1.830
3,935,757
+0.08(+4.57%)
Dec 11, 2020
1.720
1.790
1.670
1.750
1,655,000
+0.10(+6.06%)
Dec 10, 2020
1.660
1.690
1.620
1.650
985,281
+0.00(+0.00%)
Dec 09, 2020
1.700
1.700
1.570
1.650
1,599,086
+0.02(+1.23%)
Dec 08, 2020
1.650
1.650
1.560
1.630
1,479,028
+0.04(+2.52%)
Dec 07, 2020
1.620
1.630
1.540
1.590
794,412
-0.02(-1.24%)
Dec 04, 2020
1.540
1.660
1.540
1.610
1,598,700
+0.07(+4.55%)
Dec 03, 2020
1.540
1.600
1.490
1.540
1,214,587
+0.02(+1.32%)
Dec 02, 2020
1.420
1.530
1.410
1.520
874,709
+0.08(+5.56%)
Dec 01, 2020
1.410
1.480
1.390
1.440
584,213
+0.01(+0.70%)
Nov 30, 2020
1.400
1.450
1.330
1.430
631,771
+0.03(+2.14%)
Nov 27, 2020
1.300
1.440
1.300
1.400
576,400
+0.08(+6.06%)
Nov 25, 2020
1.280
1.400
1.250
1.320
964,600
+0.04(+3.13%)
Nov 24, 2020
1.350
1.350
1.280
1.280
618,215
-0.05(-3.76%)
Nov 23, 2020
1.380
1.380
1.320
1.330
541,046
-0.02(-1.48%)
Nov 20, 2020
1.370
1.390
1.310
1.350
728,500
+0.05(+3.85%)
Nov 19, 2020
1.410
1.410
1.280
1.300
684,973
-0.05(-3.70%)
Nov 18, 2020
1.350
1.380
1.320
1.350
831,107
-0.05(-3.57%)
Nov 17, 2020
1.330
1.440
1.270
1.400
1,036,550
+0.08(+6.06%)
Nov 16, 2020
1.470
1.480
1.270
1.320
1,868,946
-0.15(-10.20%)
Nov 13, 2020
1.580
1.580
1.430
1.470
1,281,600
-0.09(-5.77%)
Nov 12, 2020
1.420
1.580
1.400
1.560
2,515,820
+0.15(+10.64%)
Nov 11, 2020
1.310
1.420
1.310
1.410
1,167,468
+0.14(+11.02%)
Nov 10, 2020
1.310
1.330
1.180
1.270
593,076
-0.04(-3.05%)
Nov 09, 2020
1.360
1.370
1.300
1.310
616,815
+0.02(+1.55%)
Nov 06, 2020
1.320
1.345
1.260
1.290
458,400
-0.02(-1.53%)
Nov 05, 2020
1.240
1.360
1.220
1.310
849,634
+0.10(+8.26%)
Nov 04, 2020
1.220
1.230
1.140
1.210
456,051
-0.01(-0.82%)
Nov 03, 2020
1.140
1.230
1.140
1.220
513,405
+0.07(+6.09%)
Nov 02, 2020
1.130
1.170
1.100
1.150
374,206
+0.05(+4.55%)
Oct 30, 2020
1.140
1.180
1.010
1.100
645,500
-0.06(-5.17%)
Oct 29, 2020
1.210
1.220
1.120
1.160
693,279
-0.05(-4.13%)
Oct 28, 2020
1.190
1.230
1.160
1.210
773,291
+0.03(+2.54%)
Oct 27, 2020
1.170
1.220
1.170
1.180
372,691
-0.02(-1.67%)
Oct 26, 2020
1.250
1.260
1.160
1.200
732,800
-0.06(-4.76%)
Oct 23, 2020
1.240
1.290
1.230
1.260
352,900
+0.01(+0.80%)
Oct 22, 2020
1.280
1.286
1.220
1.250
378,672
+0.01(+0.81%)
Oct 21, 2020
1.330
1.330
1.150
1.240
961,875
-0.04(-3.13%)
Oct 20, 2020
1.350
1.370
1.270
1.280
482,546
-0.07(-5.19%)
Oct 19, 2020
1.350
1.370
1.270
1.350
912,246
+0.05(+3.85%)
Oct 16, 2020
1.370
1.370
1.260
1.300
620,900
-0.05(-3.70%)
Oct 15, 2020
1.420
1.470
1.240
1.350
1,615,761
-0.02(-1.46%)
Oct 14, 2020
1.200
1.370
1.200
1.370
2,734,213
+0.18(+15.13%)
Oct 13, 2020
1.110
1.190
1.080
1.190
1,524,148
+0.13(+12.26%)
Oct 12, 2020
1.110
1.150
1.040
1.060
684,382
-0.05(-4.50%)
Oct 09, 2020
1.080
1.145
1.050
1.110
749,100
+0.02(+1.83%)
Oct 08, 2020
1.020
1.280
1.020
1.090
3,500,439
+0.08(+7.92%)
Oct 07, 2020
0.9700
1.020
0.9611
1.010
361,760
+0.06(+6.32%)
Oct 06, 2020
1.040
1.040
0.9500
0.9500
503,667
-0.03(-3.07%)
Oct 05, 2020
1.040
1.040
0.9550
0.9801
651,274
+0.02(+2.09%)
Oct 02, 2020
0.9600
0.9900
0.9451
0.9600
443,700
-0.01(-0.52%)
Oct 01, 2020
0.9300
0.9900
0.9251
0.9650
499,930
+0.03(+3.03%)
Sep 30, 2020
0.9300
0.9600
0.9220
0.9366
275,046
-0.01(-0.57%)
Sep 29, 2020
0.9300
0.9800
0.9201
0.9420
520,381
+0.02(+2.40%)
Sep 28, 2020
0.9200
0.9398
0.8600
0.9199
654,613
-0.02(-1.81%)
Sep 25, 2020
0.9281
0.9510
0.9070
0.9369
382,200
+0.01(+0.54%)
Sep 24, 2020
0.9001
0.9400
0.8700
0.9319
1,162,735
+0.01(+1.28%)
Sep 23, 2020
0.9600
1.009
0.9101
0.9201
661,529
-0.05(-4.95%)
Sep 22, 2020
1.030
1.030
0.9551
0.9680
591,541
-0.07(-6.92%)
Sep 21, 2020
1.000
1.050
0.9904
1.040
463,461
+0.06(+6.12%)
Sep 18, 2020
1.090
1.140
0.9800
0.9800
1,532,800
-0.11(-10.09%)
Sep 17, 2020
1.060
1.110
1.010
1.090
942,526
+0.04(+3.81%)
Sep 16, 2020
0.9600
1.080
0.9400
1.050
1,989,386
+0.11(+11.65%)
Sep 15, 2020
0.9000
0.9600
0.8912
0.9404
718,692
+0.03(+3.34%)
Sep 14, 2020
0.9100
0.9300
0.9000
0.9100
321,510
+0.01(+1.07%)
Sep 11, 2020
0.8900
0.9251
0.8720
0.9004
324,100
+0.01(+0.60%)
Sep 10, 2020
0.9200
0.9400
0.8600
0.8950
466,266
-0.02(-1.65%)
Sep 09, 2020
0.9014
0.9335
0.8721
0.9100
374,044
+0.02(+1.68%)
Sep 08, 2020
0.8500
0.9100
0.8400
0.8950
484,409
+0.04(+4.07%)
Sep 04, 2020
0.8700
0.8900
0.8400
0.8600
560,800
-0.02(-1.94%)
Sep 03, 2020
0.8800
0.9060
0.8439
0.8770
1,157,889
-0.04(-4.67%)
Sep 02, 2020
0.8900
0.9300
0.8700
0.9200
571,858
+0.03(+3.84%)
Sep 01, 2020
0.9175
0.9296
0.8814
0.8860
432,475
-0.03(-3.17%)
Aug 31, 2020
0.9200
0.9488
0.9000
0.9150
1,061,283
+0.02(+1.67%)
Aug 28, 2020
0.8600
0.9015
0.8510
0.9000
331,200
+0.02(+2.70%)
Aug 27, 2020
0.8911
0.9060
0.8600
0.8763
485,759
-0.02(-2.63%)
Aug 26, 2020
0.8300
0.9040
0.8300
0.9000
445,987
+0.06(+6.61%)
Aug 25, 2020
0.8599
0.8800
0.8200
0.8442
760,127
-0.03(-2.99%)
Aug 24, 2020
0.9300
0.9300
0.8611
0.8702
866,785
-0.08(-8.39%)
Aug 21, 2020
0.9398
0.9659
0.9000
0.9499
444,000
+0.03(+3.78%)
Aug 20, 2020
0.9800
0.9889
0.8900
0.9153
754,579
-0.06(-6.42%)
Aug 19, 2020
0.9700
1.040
0.9510
0.9781
1,488,453
+0.05(+5.21%)
Aug 18, 2020
0.9258
0.9400
0.9037
0.9297
557,941
+0.02(+1.75%)
Aug 17, 2020
0.9100
0.9300
0.9000
0.9137
378,552
-0.01(-0.68%)
Aug 14, 2020
0.9200
0.9400
0.9072
0.9200
368,800
+0.00(+0.00%)
Aug 13, 2020
0.9091
0.9201
0.8901
0.9200
337,066
+0.01(+0.55%)
Aug 12, 2020
0.9000
0.9700
0.8701
0.9150
978,794
+0.01(+1.45%)
Aug 11, 2020
0.9300
0.9300
0.8770
0.9019
622,753
-0.03(-3.02%)
Aug 10, 2020
0.9028
0.9400
0.8790
0.9300
808,400
+0.02(+2.42%)
Aug 07, 2020
0.9700
0.9725
0.8647
0.9080
789,700
-0.01(-1.30%)
Aug 06, 2020
0.9000
0.9600
0.8925
0.9200
1,276,784
+0.05(+5.50%)
Aug 05, 2020
0.8621
0.8795
0.8412
0.8720
507,928
+0.02(+2.59%)
Aug 04, 2020
0.8500
0.8667
0.8400
0.8500
431,422
+0.00(+0.00%)
Aug 03, 2020
0.8300
0.8500
0.8201
0.8500
441,634
+0.03(+3.66%)
Jul 31, 2020
0.8700
0.8700
0.8120
0.8200
643,900
-0.03(-3.22%)
Jul 30, 2020
0.8169
0.8510
0.8012
0.8473
563,197
+0.01(+1.24%)
Jul 29, 2020
0.8617
0.8699
0.7850
0.8369
629,305
-0.02(-2.67%)
Jul 28, 2020
0.8782
0.8799
0.8413
0.8599
489,044
-0.00(-0.01%)
Jul 27, 2020
0.8500
0.8950
0.8251
0.8600
913,824
+0.05(+6.21%)
Jul 24, 2020
0.8000
0.8436
0.7900
0.8097
529,200
-0.01(-0.83%)
Jul 23, 2020
0.8500
0.8500
0.7900
0.8165
583,661
-0.03(-3.68%)
Jul 22, 2020
0.8575
0.8575
0.8300
0.8477
475,686
+0.01(+1.06%)
Jul 21, 2020
0.8500
0.8600
0.8300
0.8388
805,885
-0.01(-1.32%)
Jul 20, 2020
0.8600
0.8600
0.8300
0.8500
859,734
+0.04(+5.50%)
Jul 17, 2020
0.8000
0.8100
0.7700
0.8057
460,000
+0.03(+4.26%)
Jul 16, 2020
0.7844
0.7859
0.7551
0.7728
710,285
-0.01(-0.64%)
Jul 15, 2020
0.7600
0.7890
0.7594
0.7778
676,791
+0.03(+3.71%)
Jul 14, 2020
0.7600
0.7700
0.7300
0.7500
1,063,697
-0.01(-1.32%)
Jul 13, 2020
0.7800
0.7900
0.7600
0.7600
632,658
-0.01(-1.68%)
Jul 10, 2020
0.7900
0.8000
0.7700
0.7730
876,100
-0.02(-2.15%)
Jul 09, 2020
0.7950
0.8149
0.7800
0.7900
629,186
+0.00(+0.00%)
Jul 08, 2020
0.8100
0.8148
0.7852
0.7900
863,733
-0.03(-3.66%)
Jul 07, 2020
0.8000
0.8400
0.7900
0.8200
900,101
+0.03(+3.80%)
Jul 06, 2020
0.8200
0.8300
0.7800
0.7900
1,255,127
+0.00(+0.00%)
Jul 02, 2020
0.8200
0.8263
0.7838
0.7900
1,743,400
-0.04(-4.82%)
Jul 01, 2020
0.8500
0.8700
0.8200
0.8300
1,085,953
-0.04(-4.60%)
Jun 30, 2020
0.9300
0.9300
0.8500
0.8700
1,589,754
-0.05(-5.46%)
Jun 29, 2020
0.9600
0.9799
0.9202
0.9202
1,000,847
-0.02(-1.91%)
Jun 26, 2020
0.9500
0.9700
0.8885
0.9381
11,779,301
+0.04(+4.23%)
Jun 25, 2020
0.9399
0.9500
0.8800
0.9000
2,451,385
-0.03(-3.22%)
Jun 24, 2020
0.9600
0.9725
0.9100
0.9299
1,514,382
-0.03(-3.13%)
Jun 23, 2020
0.9800
0.9944
0.9599
0.9599
1,270,582
-0.03(-3.03%)
Jun 22, 2020
0.9830
0.9917
0.9307
0.9899
1,383,761
-0.01(-1.01%)
Jun 19, 2020
1.000
1.030
0.9800
1.000
1,453,400
-0.03(-2.91%)
Jun 18, 2020
1.090
1.090
1.010
1.030
974,749
-0.03(-2.83%)
Jun 17, 2020
1.000
1.080
1.000
1.060
1,185,625
+0.05(+4.95%)
Jun 16, 2020
1.040
1.040
1.000
1.010
593,940
+0.03(+3.06%)
Jun 15, 2020
0.9700
1.000
0.9500
0.9800
946,564
-0.02(-1.87%)
Jun 12, 2020
1.080
1.080
0.9501
0.9987
1,349,700
-0.03(-3.04%)
Jun 11, 2020
1.000
1.080
0.9900
1.030
1,079,384
-0.04(-3.74%)
Jun 10, 2020
1.150
1.180
1.000
1.070
2,168,576
-0.11(-9.32%)
Jun 09, 2020
1.030
1.200
0.9500
1.180
3,604,567
+0.18(+18.00%)
Jun 08, 2020
0.9500
1.030
0.9500
1.000
2,814,441
+0.11(+12.36%)
Jun 05, 2020
0.9350
0.9350
0.8800
0.8900
1,633,800
-0.02(-2.20%)
Jun 04, 2020
0.9200
0.9500
0.9033
0.9100
948,043
+0.00(+0.00%)
Jun 03, 2020
0.9200
0.9450
0.9033
0.9100
772,201
+0.00(+0.00%)
Jun 02, 2020
0.9225
0.9483
0.9000
0.9100
1,127,784
+0.02(+2.24%)
Jun 01, 2020
0.9600
0.9700
0.8901
0.8901
1,738,202
+0.01(+0.95%)
May 29, 2020
0.9800
0.9800
0.8701
0.8817
1,783,100
-0.05(-5.19%)
May 28, 2020
0.9200
0.9400
0.8900
0.9300
1,138,061
+0.02(+2.19%)
May 27, 2020
1.000
1.030
0.8801
0.9101
2,072,840
-0.12(-11.64%)
May 26, 2020
0.8800
1.090
0.8600
1.030
5,362,189
+0.17(+19.27%)
May 22, 2020
0.8700
0.8994
0.8400
0.8636
671,000
-0.01(-0.74%)
May 21, 2020
0.9200
0.9300
0.8600
0.8700
485,975
-0.04(-4.12%)
May 20, 2020
0.9300
0.9500
0.8607
0.9074
1,064,725
-0.02(-2.43%)
May 19, 2020
0.9800
0.9800
0.9000
0.9300
1,431,366
-0.06(-6.06%)
May 18, 2020
0.9500
0.9900
0.9140
0.9900
1,090,380
+0.08(+8.91%)
May 15, 2020
0.8600
0.9100
0.8300
0.9090
540,300
+0.05(+5.91%)
May 14, 2020
0.8200
0.8698
0.7801
0.8583
500,064
+0.05(+5.95%)
May 13, 2020
0.8500
0.8800
0.7800
0.8101
789,028
-0.04(-4.69%)
May 12, 2020
0.9000
0.9248
0.8500
0.8500
843,680
-0.03(-3.42%)
May 11, 2020
0.9245
0.9295
0.8662
0.8801
460,667
-0.04(-4.34%)
May 08, 2020
0.9000
0.9342
0.8500
0.9200
679,700
-0.04(-3.87%)
May 07, 2020
1.040
1.040
0.9400
0.9570
1,296,433
+0.00(+0.21%)
May 06, 2020
0.8954
1.040
0.8900
0.9550
1,616,956
+0.09(+11.05%)
May 05, 2020
0.8900
0.9700
0.8600
0.8600
1,405,439
+0.04(+4.81%)
May 04, 2020
0.8300
0.8400
0.7710
0.8205
290,607
+0.00(+0.06%)
May 01, 2020
0.8300
0.8631
0.7508
0.8200
604,900
-0.03(-3.53%)
Apr 30, 2020
0.9000
0.9200
0.8200
0.8500
613,043
-0.02(-2.30%)
Apr 29, 2020
0.7700
0.9000
0.7700
0.8700
908,420
+0.10(+12.99%)
Apr 28, 2020
0.7800
0.7996
0.7600
0.7700
328,437
-0.01(-0.96%)
Apr 27, 2020
0.8250
0.8251
0.7600
0.7775
512,797
-0.00(-0.32%)
Apr 24, 2020
0.7400
0.7800
0.7100
0.7800
501,600
+0.04(+5.78%)
Apr 23, 2020
0.7470
0.7470
0.7200
0.7374
301,509
+0.01(+0.79%)
Apr 22, 2020
0.7400
0.7450
0.7000
0.7316
631,485
+0.02(+3.04%)
Apr 21, 2020
0.7121
0.7380
0.7000
0.7100
356,395
-0.02(-2.87%)
Apr 20, 2020
0.7340
0.7749
0.7201
0.7310
519,563
-0.03(-3.82%)
Apr 17, 2020
0.8190
0.8360
0.7201
0.7600
583,700
-0.01(-1.12%)
Apr 16, 2020
0.7646
0.8200
0.7551
0.7686
417,053
+0.00(+0.63%)
Apr 15, 2020
0.8100
0.8100
0.7200
0.7638
416,142
-0.05(-5.70%)
Apr 14, 2020
0.7800
0.8200
0.7702
0.8100
495,411
+0.03(+3.55%)
Apr 13, 2020
0.7900
0.7999
0.7423
0.7822
369,383
+0.01(+1.52%)
Apr 09, 2020
0.7600
0.7867
0.7500
0.7705
587,500
+0.01(+1.38%)
Apr 08, 2020
0.7900
0.7900
0.7300
0.7600
521,993
+0.00(+0.37%)
Apr 07, 2020
0.8000
0.8100
0.7459
0.7572
375,416
-0.03(-4.15%)
Apr 06, 2020
0.8100
0.8100
0.7400
0.7900
523,914
+0.07(+9.71%)
Apr 03, 2020
0.7500
0.7767
0.7000
0.7201
541,600
-0.04(-5.72%)
Apr 02, 2020
0.7410
0.8200
0.7300
0.7638
475,834
+0.04(+6.08%)
Apr 01, 2020
0.7750
0.7949
0.7200
0.7200
707,219
-0.11(-13.05%)
Mar 31, 2020
0.8400
0.8400
0.7700
0.8281
591,233
-0.00(-0.23%)
Mar 30, 2020
0.9000
0.9000
0.7950
0.8300
503,859
+0.04(+5.05%)
Mar 27, 2020
0.8700
0.9000
0.7900
0.7901
406,900
-0.11(-11.85%)
Mar 26, 2020
0.8100
0.8998
0.7901
0.8963
584,629
+0.10(+12.04%)
Mar 25, 2020
0.8400
0.8400
0.7500
0.8000
381,556
-0.02(-2.44%)
Mar 24, 2020
0.7500
0.8200
0.7400
0.8200
534,221
+0.06(+8.15%)
Mar 23, 2020
0.7306
0.7915
0.6500
0.7582
469,127
-0.05(-6.40%)
Mar 20, 2020
0.8000
0.8400
0.7150
0.8100
840,400
+0.02(+2.53%)
Mar 19, 2020
0.6100
0.8300
0.6100
0.7900
1,211,514
+0.19(+31.64%)
Mar 18, 2020
0.6700
0.6850
0.5801
0.6001
562,656
-0.09(-13.27%)
Mar 17, 2020
0.6365
0.6919
0.6000
0.6919
785,550
+0.06(+9.83%)
Mar 16, 2020
0.6800
0.7200
0.6100
0.6300
893,169
-0.12(-16.01%)
Mar 13, 2020
0.8100
0.8204
0.6300
0.7501
817,800
+0.07(+10.31%)
Mar 12, 2020
0.7300
0.8100
0.6500
0.6800
822,504
-0.11(-14.11%)
Mar 11, 2020
0.8438
0.8500
0.7700
0.7917
629,723
-0.07(-8.59%)
Mar 10, 2020
0.8800
1.000
0.8100
0.8661
947,517
+0.07(+8.26%)
Mar 09, 2020
0.8400
0.8818
0.7900
0.8000
691,642
-0.11(-12.09%)
Mar 06, 2020
0.9000
0.9399
0.8801
0.9100
662,500
-0.04(-4.20%)
Mar 05, 2020
0.9908
0.9999
0.9010
0.9499
1,161,565
-0.09(-8.66%)
Mar 04, 2020
1.060
1.100
1.010
1.040
661,238
+0.04(+4.00%)
Mar 03, 2020
1.080
1.090
0.9900
1.000
734,967
-0.07(-6.54%)
Mar 02, 2020
1.020
1.100
1.020
1.070
868,495
+0.06(+5.94%)
Feb 28, 2020
1.030
1.090
1.010
1.010
1,078,700
-0.06(-5.61%)
Feb 27, 2020
1.040
1.150
1.020
1.070
790,801
-0.06(-5.31%)
Feb 26, 2020
1.230
1.280
1.050
1.130
1,414,475
-0.16(-12.40%)
Feb 25, 2020
1.280
1.390
1.260
1.290
1,234,094
-0.10(-7.19%)
Feb 24, 2020
1.380
1.440
1.350
1.390
585,273
-0.06(-4.14%)
Feb 21, 2020
1.500
1.520
1.390
1.450
600,600
-0.04(-2.68%)
Feb 20, 2020
1.480
1.510
1.370
1.490
763,736
-0.01(-0.67%)
Feb 19, 2020
1.530
1.530
1.480
1.500
304,742
-0.02(-1.32%)
Feb 18, 2020
1.490
1.550
1.460
1.520
734,795
+0.01(+0.66%)
Feb 14, 2020
1.520
1.600
1.460
1.510
833,900
-0.01(-0.66%)
Feb 13, 2020
1.490
1.630
1.450
1.520
950,934
+0.03(+2.01%)
Feb 12, 2020
1.630
1.670
1.460
1.490
1,800,306
-0.09(-5.70%)
Feb 11, 2020
1.480
1.630
1.480
1.580
2,437,733
+0.11(+7.48%)
Feb 10, 2020
1.290
1.480
1.250
1.470
2,343,078
+0.22(+17.60%)
Feb 07, 2020
1.310
1.410
1.230
1.250
1,643,500
-0.06(-4.58%)
Feb 06, 2020
1.100
1.450
1.080
1.310
5,642,581
+0.23(+21.30%)
Feb 05, 2020
1.040
1.080
1.020
1.080
520,236
+0.07(+6.93%)
Feb 04, 2020
1.030
1.090
1.000
1.010
449,532
+0.00(+0.00%)
Feb 03, 2020
1.010
1.050
1.000
1.010
567,434
-0.02(-1.94%)
Jan 31, 2020
1.070
1.070
1.010
1.030
473,100
-0.04(-3.74%)
Jan 30, 2020
1.050
1.100
1.020
1.070
521,434
+0.02(+1.90%)
Jan 29, 2020
1.140
1.150
1.000
1.050
1,044,662
-0.09(-7.89%)
Jan 28, 2020
1.130
1.170
1.110
1.140
1,012,694
+0.04(+3.64%)
Jan 27, 2020
1.080
1.150
1.060
1.100
1,625,352
+0.06(+5.77%)
Jan 24, 2020
0.9900
1.190
0.9900
1.040
4,226,100
+0.09(+9.50%)
Jan 23, 2020
0.7900
0.9498
0.7900
0.9498
1,637,205
+0.14(+17.26%)
Jan 22, 2020
0.8500
0.8500
0.8000
0.8100
590,857
-0.04(-4.82%)
Jan 21, 2020
0.7889
0.8898
0.7803
0.8510
515,429
+0.04(+5.23%)
Jan 17, 2020
0.8900
0.9000
0.7956
0.8087
936,500
-0.03(-3.73%)
Jan 16, 2020
0.7500
0.8500
0.7400
0.8400
821,439
+0.10(+13.51%)
Jan 15, 2020
0.7600
0.7600
0.7300
0.7400
449,955
-0.01(-1.33%)
Jan 14, 2020
0.7700
0.8199
0.7300
0.7500
1,055,119
-0.02(-2.00%)
Jan 13, 2020
0.7700
0.7998
0.7500
0.7653
331,760
-0.00(-0.55%)
Jan 10, 2020
0.8000
0.8281
0.7514
0.7695
507,300
-0.01(-1.35%)
Jan 09, 2020
0.7700
0.7875
0.7520
0.7800
588,117
+0.02(+2.63%)
Jan 08, 2020
0.8000
0.8000
0.7600
0.7600
527,413
-0.04(-5.00%)
Jan 07, 2020
0.8100
0.8117
0.7950
0.8000
439,025
-0.01(-1.23%)
Jan 06, 2020
0.8200
0.8300
0.8000
0.8100
428,530
-0.02(-2.48%)
Jan 03, 2020
0.8557
0.8601
0.8300
0.8306
401,500
-0.04(-4.97%)
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.