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
Isoplexis Corp
(NQ:
ISO
)
0.7616
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 20, 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 (%)
Dec 30, 2022
1.480
1.670
1.440
1.550
229,402
-0.07(-4.32%)
Dec 29, 2022
1.440
1.640
1.430
1.620
209,581
+0.06(+3.85%)
Dec 28, 2022
1.620
1.670
1.400
1.560
394,142
-0.13(-7.69%)
Dec 27, 2022
1.630
1.870
1.530
1.690
1,329,731
+0.06(+3.68%)
Dec 23, 2022
1.440
1.680
1.350
1.630
3,719,220
+0.23(+16.43%)
Dec 22, 2022
0.9200
1.950
0.8900
1.400
48,823,340
+0.71(+102.87%)
Dec 21, 2022
0.7500
0.7600
0.6901
0.6901
1,061,166
-0.06(-8.15%)
Dec 20, 2022
0.6402
0.7513
0.6402
0.7513
27,908
+0.09(+13.83%)
Dec 19, 2022
0.7200
0.7629
0.6017
0.6600
76,407
-0.05(-6.59%)
Dec 16, 2022
0.7502
0.7579
0.6853
0.7066
25,669
-0.04(-5.82%)
Dec 15, 2022
0.7640
0.8000
0.7453
0.7503
25,842
-0.05(-6.00%)
Dec 14, 2022
0.8278
0.9579
0.7982
0.7982
32,606
-0.07(-8.25%)
Dec 13, 2022
0.8800
0.9900
0.8700
0.8700
29,418
-0.03(-3.33%)
Dec 12, 2022
0.9000
0.9999
0.8801
0.9000
77,486
+0.01(+1.12%)
Dec 09, 2022
0.9120
1.030
0.8801
0.8900
33,283
-0.05(-5.34%)
Dec 08, 2022
1.020
1.127
0.8712
0.9402
139,194
-0.16(-14.53%)
Dec 07, 2022
1.160
1.214
1.100
1.100
27,726
-0.06(-5.17%)
Dec 06, 2022
1.270
1.275
1.160
1.160
25,945
-0.13(-10.08%)
Dec 05, 2022
1.360
1.480
1.250
1.290
27,583
-0.06(-4.44%)
Dec 02, 2022
1.420
1.489
1.340
1.350
4,697
-0.11(-7.48%)
Dec 01, 2022
1.380
1.530
1.330
1.459
6,941
+0.10(+7.29%)
Nov 30, 2022
1.400
1.450
1.360
1.360
15,616
-0.12(-7.83%)
Nov 29, 2022
1.450
1.476
1.410
1.476
5,410
-0.01(-0.64%)
Nov 28, 2022
1.440
1.515
1.430
1.485
3,043
+0.07(+4.58%)
Nov 25, 2022
1.350
1.420
1.350
1.420
546
-0.06(-4.06%)
Nov 23, 2022
1.330
1.500
1.330
1.480
3,120
+0.13(+9.64%)
Nov 22, 2022
1.370
1.410
1.350
1.350
1,372
-0.04(-2.88%)
Nov 21, 2022
1.340
1.598
1.340
1.390
23,284
+0.02(+1.46%)
Nov 18, 2022
1.450
1.505
1.370
1.370
4,393
-0.08(-5.52%)
Nov 17, 2022
1.450
1.504
1.450
1.450
9,349
-0.06(-3.97%)
Nov 16, 2022
1.470
1.540
1.460
1.510
4,957
+0.03(+2.03%)
Nov 15, 2022
1.470
1.600
1.470
1.480
11,834
+0.01(+0.68%)
Nov 14, 2022
1.460
1.560
1.460
1.470
18,715
-0.08(-5.16%)
Nov 11, 2022
1.510
1.600
1.510
1.550
12,316
+0.04(+2.65%)
Nov 10, 2022
1.770
1.770
1.510
1.510
88,474
-0.27(-15.17%)
Nov 09, 2022
1.720
1.780
1.710
1.780
3,324
+0.03(+1.62%)
Nov 08, 2022
1.680
1.780
1.680
1.752
2,355
+0.04(+2.43%)
Nov 07, 2022
1.710
1.850
1.710
1.710
11,428
-0.01(-0.58%)
Nov 04, 2022
1.700
1.810
1.700
1.720
9,046
-0.09(-4.97%)
Nov 03, 2022
1.760
1.860
1.750
1.810
5,920
+0.02(+1.12%)
Nov 02, 2022
1.840
1.940
1.790
1.790
10,914
-0.09(-4.79%)
Nov 01, 2022
1.890
1.900
1.803
1.880
4,974
+0.07(+3.87%)
Oct 31, 2022
1.830
1.900
1.800
1.810
7,921
-0.01(-0.55%)
Oct 28, 2022
1.780
1.890
1.760
1.820
9,650
+0.02(+1.11%)
Oct 27, 2022
1.860
1.960
1.750
1.800
8,497
-0.08(-4.26%)
Oct 26, 2022
1.770
1.980
1.770
1.880
20,024
+0.08(+4.44%)
Oct 25, 2022
1.840
1.870
1.780
1.800
22,975
+0.05(+2.86%)
Oct 24, 2022
1.810
1.830
1.750
1.750
10,322
-0.08(-4.37%)
Oct 21, 2022
1.750
1.900
1.750
1.830
7,863
+0.05(+2.81%)
Oct 20, 2022
1.750
1.840
1.750
1.780
10,841
+0.03(+1.71%)
Oct 19, 2022
1.750
1.830
1.750
1.750
11,961
-0.01(-0.57%)
Oct 18, 2022
2.000
2.000
1.750
1.760
59,878
-0.19(-9.74%)
Oct 17, 2022
1.920
1.980
1.900
1.950
21,118
+0.07(+3.72%)
Oct 14, 2022
1.850
1.910
1.850
1.880
4,306
+0.03(+1.62%)
Oct 13, 2022
1.790
1.880
1.790
1.850
5,020
+0.03(+1.65%)
Oct 12, 2022
1.800
1.840
1.764
1.820
13,407
+0.03(+1.68%)
Oct 11, 2022
1.780
1.840
1.780
1.790
4,603
+0.01(+0.56%)
Oct 10, 2022
1.730
1.820
1.700
1.780
8,236
+0.03(+1.71%)
Oct 07, 2022
1.874
1.875
1.750
1.750
8,127
-0.13(-6.91%)
Oct 06, 2022
1.810
1.900
1.810
1.880
6,644
+0.04(+2.17%)
Oct 05, 2022
1.790
1.880
1.790
1.840
27,136
+0.02(+1.10%)
Oct 04, 2022
1.750
1.830
1.750
1.820
19,663
+0.07(+4.00%)
Oct 03, 2022
1.730
1.780
1.710
1.750
9,262
+0.03(+1.74%)
Sep 30, 2022
1.670
1.810
1.670
1.720
24,306
+0.00(+0.00%)
Sep 29, 2022
1.740
1.840
1.630
1.720
84,746
-0.06(-3.37%)
Sep 28, 2022
1.720
1.875
1.740
1.780
15,338
+0.04(+2.30%)
Sep 27, 2022
1.790
1.830
1.710
1.740
10,346
-0.05(-2.79%)
Sep 26, 2022
1.770
1.830
1.760
1.790
26,360
+0.04(+2.29%)
Sep 23, 2022
1.750
1.786
1.650
1.750
26,274
+0.00(+0.00%)
Sep 22, 2022
1.860
1.860
1.740
1.750
42,812
-0.12(-6.42%)
Sep 21, 2022
1.900
1.940
1.830
1.870
14,518
-0.01(-0.53%)
Sep 20, 2022
1.910
1.919
1.850
1.880
4,990
-0.02(-1.05%)
Sep 19, 2022
1.810
1.940
1.770
1.900
26,438
+0.07(+3.83%)
Sep 16, 2022
2.030
2.080
1.790
1.830
151,602
-0.18(-8.96%)
Sep 15, 2022
1.790
2.055
1.790
2.010
54,920
+0.21(+11.67%)
Sep 14, 2022
1.900
2.060
1.770
1.800
152,135
-0.14(-7.22%)
Sep 13, 2022
2.050
2.220
1.895
1.940
105,608
-0.18(-8.49%)
Sep 12, 2022
2.220
2.350
2.120
2.120
78,195
-0.06(-2.75%)
Sep 09, 2022
2.120
2.455
2.084
2.180
90,422
+0.06(+2.83%)
Sep 08, 2022
1.960
2.170
1.935
2.120
36,978
+0.19(+9.84%)
Sep 07, 2022
1.840
2.025
1.840
1.930
49,097
+0.03(+1.58%)
Sep 06, 2022
1.980
2.050
1.850
1.900
118,536
-0.06(-3.06%)
Sep 02, 2022
2.080
2.090
1.920
1.960
46,724
-0.02(-1.01%)
Sep 01, 2022
1.900
2.020
1.880
1.980
82,490
+0.04(+2.06%)
Aug 31, 2022
1.980
1.980
1.850
1.940
120,123
+0.01(+0.52%)
Aug 30, 2022
1.970
1.980
1.810
1.930
111,443
+0.07(+3.76%)
Aug 29, 2022
1.780
1.915
1.780
1.860
207,994
+0.05(+2.76%)
Aug 26, 2022
2.020
2.060
1.800
1.810
90,488
-0.20(-9.95%)
Aug 25, 2022
1.950
2.150
1.910
2.010
155,456
+0.11(+5.79%)
Aug 24, 2022
1.880
1.985
1.817
1.900
95,994
+0.07(+3.83%)
Aug 23, 2022
2.040
2.070
1.780
1.830
51,404
-0.07(-3.68%)
Aug 22, 2022
1.930
2.068
1.850
1.900
61,998
-0.14(-6.86%)
Aug 19, 2022
2.010
2.100
1.950
2.040
66,997
+0.09(+4.62%)
Aug 18, 2022
2.040
2.124
1.880
1.950
201,865
-0.10(-4.88%)
Aug 17, 2022
2.120
2.155
2.000
2.050
60,184
-0.05(-2.38%)
Aug 16, 2022
2.170
2.220
2.100
2.100
36,285
-0.07(-3.23%)
Aug 15, 2022
2.250
2.250
2.080
2.170
165,157
+0.03(+1.40%)
Aug 12, 2022
2.150
2.210
2.070
2.140
82,263
-0.01(-0.47%)
Aug 11, 2022
2.200
2.470
2.110
2.150
171,441
+0.05(+2.38%)
Aug 10, 2022
2.500
2.583
2.000
2.100
544,543
-0.90(-30.00%)
Aug 09, 2022
3.540
3.540
2.860
3.000
55,165
-0.59(-16.43%)
Aug 08, 2022
3.570
3.620
3.500
3.590
179,885
+0.11(+3.16%)
Aug 05, 2022
3.320
3.510
3.319
3.480
24,416
+0.13(+3.88%)
Aug 04, 2022
3.680
3.840
3.330
3.350
30,398
-0.39(-10.43%)
Aug 03, 2022
3.420
3.750
3.340
3.740
75,900
+0.37(+10.98%)
Aug 02, 2022
3.320
3.440
3.320
3.370
26,828
+0.02(+0.60%)
Aug 01, 2022
3.420
3.420
3.250
3.350
19,923
+0.01(+0.30%)
Jul 29, 2022
3.390
3.500
3.300
3.340
31,473
+0.04(+1.21%)
Jul 28, 2022
3.270
3.400
3.160
3.300
23,305
+0.10(+3.12%)
Jul 27, 2022
3.460
3.562
3.196
3.200
22,291
-0.17(-5.04%)
Jul 26, 2022
3.130
3.440
3.043
3.370
15,569
+0.22(+6.98%)
Jul 25, 2022
3.220
3.500
3.000
3.150
19,479
-0.01(-0.32%)
Jul 22, 2022
3.430
3.590
3.150
3.160
58,627
-0.17(-5.11%)
Jul 21, 2022
3.150
3.390
3.059
3.330
27,898
+0.25(+8.12%)
Jul 20, 2022
3.150
3.220
3.035
3.080
17,733
-0.02(-0.65%)
Jul 19, 2022
3.130
3.273
3.073
3.100
21,869
-0.12(-3.73%)
Jul 18, 2022
3.420
3.500
3.190
3.220
31,870
-0.08(-2.42%)
Jul 15, 2022
3.050
3.450
2.650
3.300
120,513
+0.31(+10.37%)
Jul 14, 2022
3.380
3.380
2.870
2.990
43,106
-0.39(-11.54%)
Jul 13, 2022
3.360
3.440
3.070
3.380
21,075
+0.03(+0.90%)
Jul 12, 2022
3.240
3.412
3.105
3.350
49,062
+0.25(+8.06%)
Jul 11, 2022
3.050
3.200
3.020
3.100
23,848
+0.01(+0.32%)
Jul 08, 2022
2.930
3.130
2.920
3.090
29,012
+0.14(+4.75%)
Jul 07, 2022
2.960
2.970
2.880
2.950
21,296
-0.02(-0.67%)
Jul 06, 2022
2.900
3.000
2.850
2.970
41,129
+0.12(+4.21%)
Jul 05, 2022
1.920
3.000
1.920
2.850
224,853
+0.71(+33.18%)
Jul 01, 2022
2.200
2.200
1.980
2.140
28,540
-0.02(-0.93%)
Jun 30, 2022
2.150
2.190
2.110
2.160
33,803
+0.00(+0.00%)
Jun 29, 2022
2.200
2.200
1.875
2.160
16,802
+0.00(+0.00%)
Jun 28, 2022
1.990
2.160
1.910
2.160
70,636
+0.14(+6.93%)
Jun 27, 2022
2.270
2.310
2.000
2.020
71,935
-0.23(-10.22%)
Jun 24, 2022
2.150
2.270
2.000
2.250
653,781
+0.12(+5.63%)
Jun 23, 2022
1.980
2.310
1.980
2.130
85,621
+0.16(+8.12%)
Jun 22, 2022
1.940
2.160
1.780
1.970
103,658
+0.09(+4.79%)
Jun 21, 2022
2.110
2.110
1.860
1.880
106,850
-0.14(-6.93%)
Jun 17, 2022
2.100
2.140
2.010
2.020
61,641
-0.08(-3.81%)
Jun 16, 2022
2.480
2.520
2.035
2.100
73,297
-0.33(-13.58%)
Jun 15, 2022
2.530
2.530
2.250
2.430
58,875
-0.08(-3.19%)
Jun 14, 2022
2.550
2.670
2.490
2.510
21,348
-0.07(-2.71%)
Jun 13, 2022
2.470
2.640
2.400
2.580
55,064
-0.02(-0.77%)
Jun 10, 2022
2.890
2.890
2.590
2.600
60,891
-0.38(-12.75%)
Jun 09, 2022
3.160
3.190
2.750
2.980
62,161
-0.22(-6.88%)
Jun 08, 2022
3.110
3.262
3.060
3.200
64,266
+0.09(+2.89%)
Jun 07, 2022
2.800
3.170
2.787
3.110
207,007
+0.33(+11.87%)
Jun 06, 2022
2.560
2.820
2.350
2.780
91,074
+0.22(+8.59%)
Jun 03, 2022
2.160
2.650
2.110
2.560
113,740
+0.41(+19.07%)
Jun 02, 2022
2.130
2.150
2.071
2.150
38,424
+0.02(+0.94%)
Jun 01, 2022
2.090
2.130
2.030
2.130
31,518
+0.01(+0.47%)
May 31, 2022
2.100
2.120
2.090
2.120
49,778
+0.13(+6.53%)
May 27, 2022
2.160
2.160
1.850
1.990
67,776
-0.12(-5.69%)
May 26, 2022
2.060
2.120
1.940
2.110
21,975
+0.10(+4.98%)
May 25, 2022
2.090
2.090
1.885
2.010
27,535
-0.12(-5.63%)
May 24, 2022
2.010
2.160
2.000
2.130
58,966
+0.09(+4.41%)
May 23, 2022
1.900
2.180
1.865
2.040
39,272
+0.15(+7.94%)
May 20, 2022
1.960
2.080
1.760
1.890
51,095
-0.01(-0.53%)
May 19, 2022
1.850
2.090
1.840
1.900
88,216
+0.11(+6.15%)
May 18, 2022
1.970
1.980
1.760
1.790
74,267
-0.13(-6.77%)
May 17, 2022
1.940
2.035
1.810
1.920
43,187
+0.01(+0.52%)
May 16, 2022
1.920
1.980
1.780
1.910
60,083
-0.05(-2.55%)
May 13, 2022
2.050
2.160
1.920
1.960
80,390
-0.11(-5.31%)
May 12, 2022
2.070
2.300
1.960
2.070
57,323
+0.00(+0.00%)
May 11, 2022
2.230
2.400
1.860
2.070
221,346
-0.26(-11.16%)
May 10, 2022
2.370
2.650
2.215
2.330
59,574
+0.03(+1.30%)
May 09, 2022
2.210
2.380
2.070
2.300
82,314
+0.09(+4.07%)
May 06, 2022
2.070
2.250
2.070
2.210
64,344
+0.03(+1.38%)
May 05, 2022
2.290
2.290
2.140
2.180
45,240
-0.07(-3.11%)
May 04, 2022
2.300
2.402
2.050
2.250
62,578
-0.02(-0.88%)
May 03, 2022
2.200
2.300
2.150
2.270
141,901
+0.04(+1.79%)
May 02, 2022
2.140
2.440
2.000
2.230
123,402
+0.05(+2.29%)
Apr 29, 2022
2.080
2.205
2.060
2.180
90,537
+0.15(+7.39%)
Apr 28, 2022
1.890
2.070
1.850
2.030
100,876
+0.18(+9.73%)
Apr 27, 2022
2.000
2.000
1.620
1.850
205,094
-0.08(-4.15%)
Apr 26, 2022
2.200
2.420
1.920
1.930
136,657
-0.34(-14.98%)
Apr 25, 2022
2.300
2.320
2.180
2.270
49,040
+0.10(+4.61%)
Apr 22, 2022
2.290
2.420
2.120
2.170
74,388
-0.13(-5.65%)
Apr 21, 2022
2.330
2.390
2.250
2.300
87,561
+0.09(+4.07%)
Apr 20, 2022
2.350
2.440
2.190
2.210
63,422
-0.19(-7.92%)
Apr 19, 2022
2.340
2.600
2.267
2.400
154,228
-0.05(-2.04%)
Apr 18, 2022
2.390
3.130
2.224
2.450
622,254
+0.15(+6.52%)
Apr 14, 2022
2.710
2.710
2.260
2.300
158,895
-0.42(-15.44%)
Apr 13, 2022
2.810
2.810
2.700
2.720
36,690
-0.04(-1.45%)
Apr 12, 2022
2.750
3.028
2.700
2.760
44,653
+0.09(+3.37%)
Apr 11, 2022
2.700
2.740
2.510
2.670
54,477
-0.12(-4.30%)
Apr 08, 2022
3.010
3.400
2.645
2.790
339,898
-0.07(-2.45%)
Apr 07, 2022
3.010
3.030
2.720
2.860
43,066
-0.15(-4.98%)
Apr 06, 2022
3.090
3.305
2.770
3.010
102,468
-0.19(-5.94%)
Apr 05, 2022
3.270
3.420
3.020
3.200
71,314
-0.01(-0.31%)
Apr 04, 2022
3.440
3.550
3.180
3.210
68,813
-0.13(-3.89%)
Apr 01, 2022
3.430
3.770
3.280
3.340
101,621
-0.09(-2.62%)
Mar 31, 2022
3.600
3.705
3.380
3.430
46,515
-0.24(-6.54%)
Mar 30, 2022
3.820
3.820
3.560
3.670
45,034
-0.09(-2.39%)
Mar 29, 2022
3.620
4.000
3.600
3.760
75,447
+0.07(+1.90%)
Mar 28, 2022
3.550
3.800
3.521
3.690
24,837
+0.05(+1.37%)
Mar 25, 2022
3.830
3.830
3.410
3.640
71,905
-0.19(-4.96%)
Mar 24, 2022
3.920
4.040
3.710
3.830
45,180
-0.09(-2.30%)
Mar 23, 2022
4.350
4.553
3.850
3.920
72,508
-0.34(-7.98%)
Mar 22, 2022
4.650
4.820
4.115
4.260
44,716
-0.37(-7.99%)
Mar 21, 2022
4.590
5.100
4.410
4.630
108,208
+0.21(+4.75%)
Mar 18, 2022
4.310
4.680
4.210
4.420
82,305
+0.08(+1.84%)
Mar 17, 2022
3.780
4.630
3.678
4.340
60,163
+0.59(+15.73%)
Mar 16, 2022
3.878
4.095
3.610
3.750
81,375
-0.15(-3.85%)
Mar 15, 2022
3.700
4.140
3.700
3.900
38,631
+0.11(+2.90%)
Mar 14, 2022
4.160
4.160
3.620
3.790
83,451
-0.26(-6.42%)
Mar 11, 2022
4.280
4.410
4.020
4.050
55,975
-0.13(-3.11%)
Mar 10, 2022
4.440
4.730
4.160
4.180
58,237
-0.40(-8.73%)
Mar 09, 2022
4.710
4.950
4.125
4.580
66,084
-0.05(-1.08%)
Mar 08, 2022
4.120
5.000
3.905
4.630
124,794
+0.48(+11.57%)
Mar 07, 2022
3.990
4.190
3.740
4.150
90,513
+0.20(+5.06%)
Mar 04, 2022
3.910
4.090
3.880
3.950
90,694
+0.07(+1.80%)
Mar 03, 2022
4.330
4.520
3.710
3.880
196,799
-0.46(-10.60%)
Mar 02, 2022
5.040
5.070
3.770
4.340
217,549
-0.14(-3.13%)
Mar 01, 2022
4.800
5.070
4.480
4.480
117,157
-0.36(-7.44%)
Feb 28, 2022
5.240
5.370
4.700
4.840
101,697
-0.43(-8.16%)
Feb 25, 2022
5.240
5.310
5.145
5.270
29,302
+0.05(+0.96%)
Feb 24, 2022
5.140
5.400
4.810
5.220
58,149
-0.23(-4.22%)
Feb 23, 2022
5.610
5.760
5.370
5.450
36,807
+0.02(+0.37%)
Feb 22, 2022
5.710
5.750
5.150
5.430
55,004
-0.30(-5.24%)
Feb 18, 2022
5.730
0
-0.31(-5.13%)
Feb 17, 2022
5.690
6.355
5.600
6.040
40,805
+0.24(+4.14%)
Feb 16, 2022
5.780
5.980
5.650
5.800
12,327
-0.08(-1.36%)
Feb 15, 2022
6.030
6.030
5.760
5.880
21,917
-0.11(-1.84%)
Feb 14, 2022
6.760
6.900
5.980
5.990
34,155
-0.69(-10.33%)
Feb 11, 2022
6.720
7.230
6.260
6.680
102,700
-0.05(-0.74%)
Feb 10, 2022
6.330
7.500
6.200
6.730
90,684
+0.20(+3.06%)
Feb 09, 2022
5.560
6.695
5.400
6.530
75,460
+1.05(+19.16%)
Feb 08, 2022
5.610
5.760
5.290
5.480
25,043
-0.18(-3.18%)
Feb 07, 2022
5.810
5.860
5.500
5.660
71,234
+0.06(+1.07%)
Feb 04, 2022
5.660
5.660
5.280
5.600
85,757
+0.07(+1.27%)
Feb 03, 2022
5.710
5.500
5.530
37,059
-0.28(-4.82%)
Feb 02, 2022
6.360
6.360
5.670
5.810
34,315
-0.47(-7.48%)
Feb 01, 2022
6.230
6.385
5.830
6.280
76,017
+0.12(+1.95%)
Jan 31, 2022
6.160
6.160
128,634
+0.04(+0.65%)
Jan 28, 2022
6.310
6.430
5.850
6.120
107,472
-0.15(-2.39%)
Jan 27, 2022
7.690
7.910
6.180
6.270
143,975
-1.54(-19.72%)
Jan 26, 2022
7.110
8.000
6.705
7.810
131,641
+0.41(+5.54%)
Jan 25, 2022
6.980
7.480
6.720
7.400
86,104
+0.17(+2.35%)
Jan 24, 2022
6.780
7.350
5.840
7.230
127,314
+0.38(+5.55%)
Jan 21, 2022
6.930
7.000
6.310
6.850
115,179
-0.24(-3.39%)
Jan 20, 2022
7.190
7.520
7.010
7.090
77,327
-0.03(-0.42%)
Jan 19, 2022
7.720
7.720
7.070
7.120
34,075
-0.52(-6.81%)
Jan 18, 2022
8.210
8.232
7.370
7.640
68,418
-0.71(-8.50%)
Jan 14, 2022
8.350
0
+0.81(+10.74%)
Jan 13, 2022
8.200
8.250
7.380
7.540
73,767
-0.67(-8.16%)
Jan 12, 2022
9.130
9.260
8.080
8.210
109,307
-0.67(-7.55%)
Jan 11, 2022
9.210
9.270
8.440
8.880
106,323
-0.27(-2.95%)
Jan 10, 2022
8.050
9.230
7.610
9.150
91,713
+1.10(+13.66%)
Jan 07, 2022
8.510
8.510
7.760
8.050
39,254
-0.39(-4.62%)
Jan 06, 2022
8.050
8.540
7.500
8.440
138,158
+0.42(+5.24%)
Jan 05, 2022
9.220
9.405
8.000
8.020
93,718
-1.27(-13.67%)
Jan 04, 2022
9.970
10.09
9.141
9.290
128,965
-0.78(-7.75%)
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.