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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.4200
-0.0381 (-8.32%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 30, 2022
1.925
1.975
1.750
1.800
127,475
-0.12(-6.49%)
Dec 29, 2022
1.910
2.015
1.875
1.925
76,491
-0.01(-0.65%)
Dec 28, 2022
1.925
2.025
1.902
1.938
23,490
-0.01(-0.67%)
Dec 27, 2022
1.925
2.050
1.905
1.950
29,027
+0.05(+2.55%)
Dec 23, 2022
1.956
2.100
1.900
1.902
30,776
-0.06(-2.96%)
Dec 22, 2022
2.126
2.179
1.960
1.960
21,417
-0.09(-4.55%)
Dec 21, 2022
2.050
2.200
2.050
2.054
10,023
-0.05(-2.21%)
Dec 20, 2022
2.067
2.240
2.067
2.100
11,961
-0.09(-4.02%)
Dec 19, 2022
2.400
2.400
2.100
2.188
41,571
-0.17(-7.13%)
Dec 16, 2022
2.300
2.400
2.250
2.356
14,295
+0.06(+2.43%)
Dec 15, 2022
2.400
2.522
2.225
2.300
50,244
-0.21(-8.18%)
Dec 14, 2022
2.500
2.524
2.495
2.505
26,072
+0.00(+0.20%)
Dec 13, 2022
2.400
2.505
2.400
2.500
24,584
+0.12(+5.26%)
Dec 12, 2022
2.350
2.397
2.325
2.375
19,937
+0.06(+2.59%)
Dec 09, 2022
2.450
2.486
2.255
2.315
36,021
-0.18(-7.27%)
Dec 08, 2022
2.525
2.525
2.475
2.497
10,515
-0.02(-0.93%)
Dec 07, 2022
2.625
2.625
2.475
2.520
15,377
-0.07(-2.76%)
Dec 06, 2022
2.663
2.663
2.525
2.591
16,479
-0.07(-2.67%)
Dec 05, 2022
2.900
2.900
2.658
2.663
13,140
-0.19(-6.58%)
Dec 02, 2022
2.850
2.853
2.737
2.850
20,195
+0.06(+2.30%)
Dec 01, 2022
2.655
2.800
2.655
2.786
14,444
+0.04(+1.36%)
Nov 30, 2022
2.775
2.900
2.705
2.748
9,415
-0.00(-0.05%)
Nov 29, 2022
2.850
3.050
2.603
2.750
16,881
-0.16(-5.58%)
Nov 28, 2022
3.000
3.025
2.900
2.913
15,783
-0.09(-2.92%)
Nov 25, 2022
3.000
3.025
2.947
3.000
20,818
+0.02(+0.62%)
Nov 23, 2022
2.825
2.995
2.825
2.982
42,462
+0.18(+6.48%)
Nov 22, 2022
2.500
2.832
2.500
2.800
77,933
+0.27(+10.89%)
Nov 21, 2022
2.400
2.550
2.396
2.525
30,894
+0.13(+5.38%)
Nov 18, 2022
2.495
2.495
2.375
2.396
5,576
+0.02(+0.80%)
Nov 17, 2022
2.400
2.400
2.338
2.377
15,588
+0.03(+1.15%)
Nov 16, 2022
2.500
2.500
2.325
2.350
14,441
-0.14(-5.55%)
Nov 15, 2022
2.475
2.550
2.450
2.488
21,808
+0.02(+0.63%)
Nov 14, 2022
2.450
2.546
2.400
2.473
18,479
+0.05(+2.19%)
Nov 11, 2022
2.500
2.500
2.250
2.420
24,742
-0.05(-1.95%)
Nov 10, 2022
2.400
2.475
2.400
2.467
18,343
+0.09(+3.68%)
Nov 09, 2022
2.350
2.425
2.350
2.380
25,811
+0.04(+1.80%)
Nov 08, 2022
2.300
2.428
2.297
2.338
57,289
+0.09(+3.91%)
Nov 07, 2022
2.100
2.256
2.100
2.250
34,187
+0.15(+7.14%)
Nov 04, 2022
2.040
2.150
2.010
2.100
54,573
+0.10(+5.26%)
Nov 03, 2022
1.850
2.000
1.825
1.995
85,488
+0.19(+10.53%)
Nov 02, 2022
1.900
1.900
1.702
1.805
606,860
-0.07(-3.73%)
Nov 01, 2022
2.000
2.050
1.850
1.875
43,098
-0.15(-7.18%)
Oct 31, 2022
2.099
2.100
1.933
2.020
59,797
+0.02(+0.97%)
Oct 28, 2022
1.956
2.050
1.950
2.001
26,360
+0.01(+0.28%)
Oct 27, 2022
2.209
2.230
1.989
1.995
146,365
-0.21(-9.69%)
Oct 26, 2022
2.328
2.450
2.152
2.209
43,533
-0.14(-6.00%)
Oct 25, 2022
2.400
2.450
2.300
2.350
11,719
+0.00(+0.00%)
Oct 24, 2022
2.750
2.900
2.350
2.350
20,039
-0.30(-11.32%)
Oct 21, 2022
2.400
2.650
2.255
2.650
35,462
+0.31(+13.25%)
Oct 20, 2022
2.400
2.500
2.252
2.340
73,668
-0.03(-1.45%)
Oct 19, 2022
2.431
2.525
2.325
2.374
18,493
-0.13(-5.02%)
Oct 18, 2022
2.650
2.700
2.455
2.500
45,569
+0.00(+0.00%)
Oct 17, 2022
2.500
2.650
2.455
2.500
11,207
-0.01(-0.22%)
Oct 14, 2022
2.700
2.700
2.505
2.506
2,128
+0.01(+0.22%)
Oct 13, 2022
2.450
2.648
2.400
2.500
21,789
+0.00(+0.02%)
Oct 12, 2022
2.555
2.600
2.455
2.499
15,185
-0.06(-2.38%)
Oct 11, 2022
2.572
2.833
2.560
2.561
7,127
-0.04(-1.52%)
Oct 10, 2022
2.700
2.750
2.550
2.600
12,516
-0.10(-3.72%)
Oct 07, 2022
2.800
2.800
2.650
2.700
17,116
-0.20(-6.82%)
Oct 06, 2022
2.950
2.999
2.801
2.898
16,582
-0.05(-1.76%)
Oct 05, 2022
3.026
3.050
2.902
2.950
25,202
-0.08(-2.59%)
Oct 04, 2022
3.045
3.075
2.987
3.029
16,502
+0.10(+3.43%)
Oct 03, 2022
2.987
3.000
2.901
2.928
55,438
-0.07(-2.19%)
Sep 30, 2022
2.950
3.050
2.938
2.994
11,058
+0.07(+2.34%)
Sep 29, 2022
3.050
3.050
2.903
2.925
19,787
-0.16(-5.11%)
Sep 28, 2022
3.200
3.200
3.000
3.083
24,367
+0.03(+1.07%)
Sep 27, 2022
3.050
3.200
3.050
3.050
27,512
+0.02(+0.83%)
Sep 26, 2022
3.000
3.150
3.000
3.025
80,187
-0.08(-2.45%)
Sep 23, 2022
3.235
3.235
3.100
3.101
19,738
-0.08(-2.42%)
Sep 22, 2022
3.550
3.553
2.985
3.178
35,109
-0.32(-9.17%)
Sep 21, 2022
3.550
3.700
3.450
3.499
14,209
-0.05(-1.44%)
Sep 20, 2022
3.550
3.582
3.317
3.550
18,413
-0.07(-1.88%)
Sep 19, 2022
3.700
3.780
3.500
3.618
21,712
-0.08(-2.22%)
Sep 16, 2022
3.750
3.750
3.655
3.700
22,138
-0.05(-1.40%)
Sep 15, 2022
3.850
3.894
3.750
3.752
15,641
-0.16(-4.00%)
Sep 14, 2022
3.750
3.938
3.750
3.909
30,631
+0.01(+0.23%)
Sep 13, 2022
4.000
4.050
3.825
3.900
47,999
-0.10(-2.50%)
Sep 12, 2022
4.000
4.225
3.851
4.000
40,260
+0.10(+2.46%)
Sep 09, 2022
3.750
3.950
3.750
3.904
20,843
+0.10(+2.74%)
Sep 08, 2022
3.777
3.800
3.640
3.800
11,440
-0.01(-0.17%)
Sep 07, 2022
3.800
3.900
3.750
3.807
31,521
+0.11(+2.88%)
Sep 06, 2022
3.450
3.800
3.450
3.700
26,273
+0.35(+10.45%)
Sep 02, 2022
3.250
3.599
3.200
3.350
39,605
+0.21(+6.52%)
Sep 01, 2022
3.100
3.241
2.950
3.145
18,822
+0.04(+1.45%)
Aug 31, 2022
3.700
3.930
2.550
3.100
83,889
-0.59(-16.10%)
Aug 30, 2022
4.000
4.200
3.650
3.695
33,716
-0.16(-4.03%)
Aug 29, 2022
4.200
4.330
3.850
3.850
19,621
-0.30(-7.23%)
Aug 26, 2022
4.500
4.500
4.100
4.150
39,774
-0.33(-7.45%)
Aug 25, 2022
4.600
4.700
4.205
4.484
50,175
-0.13(-2.76%)
Aug 24, 2022
4.500
4.736
4.525
4.612
15,233
+0.09(+1.91%)
Aug 23, 2022
4.500
4.725
4.500
4.525
18,592
-0.02(-0.52%)
Aug 22, 2022
4.715
4.750
4.400
4.548
29,977
-0.03(-0.60%)
Aug 19, 2022
4.343
4.700
4.343
4.576
19,054
+0.17(+3.87%)
Aug 18, 2022
4.250
4.750
4.200
4.405
18,836
+0.28(+6.67%)
Aug 17, 2022
4.705
4.725
4.025
4.130
45,287
-0.59(-12.42%)
Aug 16, 2022
4.555
4.769
4.555
4.715
45,245
+0.19(+4.23%)
Aug 15, 2022
4.450
4.945
4.400
4.524
88,617
+0.28(+6.69%)
Aug 12, 2022
3.650
4.699
3.555
4.240
183,188
+0.79(+22.91%)
Aug 11, 2022
3.055
3.600
3.055
3.450
99,715
+0.45(+15.00%)
Aug 10, 2022
2.850
3.000
2.701
3.000
43,052
+0.25(+9.11%)
Aug 09, 2022
2.900
2.900
2.675
2.749
20,877
+0.07(+2.79%)
Aug 08, 2022
2.700
2.916
2.600
2.675
9,689
+0.03(+0.96%)
Aug 05, 2022
2.600
2.650
2.575
2.650
15,055
+0.10(+3.88%)
Aug 04, 2022
2.550
2.600
2.475
2.550
27,125
+0.00(+0.02%)
Aug 03, 2022
2.400
2.600
2.400
2.550
12,289
+0.18(+7.75%)
Aug 02, 2022
2.300
2.479
2.300
2.366
11,464
+0.10(+4.44%)
Aug 01, 2022
2.376
2.600
2.252
2.266
22,888
-0.05(-2.14%)
Jul 29, 2022
2.250
2.400
2.209
2.316
9,780
+0.07(+3.21%)
Jul 28, 2022
2.350
2.328
2.200
2.244
16,180
-0.07(-3.15%)
Jul 27, 2022
2.200
2.317
2.100
2.317
78,292
+0.07(+2.96%)
Jul 26, 2022
2.250
2.250
2.110
2.250
31,071
+0.14(+6.86%)
Jul 25, 2022
2.319
2.319
2.105
2.106
26,237
-0.20(-8.67%)
Jul 22, 2022
2.305
2.429
2.305
2.305
8,604
-0.00(-0.19%)
Jul 21, 2022
2.356
2.460
2.305
2.310
26,443
-0.05(-1.93%)
Jul 20, 2022
2.550
2.554
2.350
2.356
53,561
-0.20(-7.77%)
Jul 19, 2022
2.559
2.667
2.540
2.554
8,701
+0.01(+0.47%)
Jul 18, 2022
2.750
2.750
2.507
2.542
12,828
-0.01(-0.31%)
Jul 15, 2022
2.600
2.675
2.550
2.550
13,692
-0.13(-4.71%)
Jul 14, 2022
2.537
2.700
2.525
2.676
10,001
+0.12(+4.84%)
Jul 13, 2022
2.500
2.599
2.500
2.553
7,314
+0.00(+0.10%)
Jul 12, 2022
2.950
2.950
2.550
2.550
26,493
-0.07(-2.67%)
Jul 11, 2022
2.550
2.650
2.550
2.620
13,621
+0.02(+0.71%)
Jul 08, 2022
2.550
2.650
2.550
2.602
12,751
-0.00(-0.06%)
Jul 07, 2022
2.625
2.700
2.500
2.603
67,787
-0.00(-0.08%)
Jul 06, 2022
3.000
3.150
2.605
2.605
109,808
-0.29(-10.17%)
Jul 05, 2022
2.650
3.000
2.650
2.900
73,993
+0.35(+13.70%)
Jul 01, 2022
2.599
2.720
2.475
2.550
26,200
+0.08(+3.05%)
Jun 30, 2022
2.599
2.599
2.300
2.475
31,375
-0.03(-1.39%)
Jun 29, 2022
2.500
2.599
2.490
2.510
19,848
+0.05(+2.03%)
Jun 28, 2022
2.550
2.700
2.450
2.460
57,567
+0.00(+0.18%)
Jun 27, 2022
2.500
2.700
2.450
2.455
36,299
+0.02(+0.80%)
Jun 24, 2022
2.440
2.600
2.385
2.436
24,665
+0.13(+5.84%)
Jun 23, 2022
2.500
2.745
2.301
2.301
147,220
+0.01(+0.61%)
Jun 22, 2022
2.150
2.750
2.125
2.288
105,070
+0.16(+7.65%)
Jun 21, 2022
2.000
2.250
2.000
2.125
19,580
+0.19(+9.82%)
Jun 17, 2022
1.979
2.273
1.910
1.935
55,036
-0.01(-0.51%)
Jun 16, 2022
1.900
2.250
1.925
1.945
26,917
+0.02(+1.04%)
Jun 15, 2022
2.000
2.087
1.856
1.925
75,809
-0.03(-1.53%)
Jun 14, 2022
2.085
2.350
1.925
1.955
42,604
-0.11(-5.33%)
Jun 13, 2022
2.100
2.100
1.907
2.065
29,754
-0.04(-1.67%)
Jun 10, 2022
2.325
2.325
2.025
2.100
74,180
-0.12(-5.62%)
Jun 09, 2022
2.000
2.750
1.950
2.225
325,981
+0.32(+17.07%)
Jun 08, 2022
1.810
1.978
1.810
1.901
116,509
+0.10(+5.58%)
Jun 07, 2022
1.935
1.940
1.792
1.800
62,190
-0.04(-2.39%)
Jun 06, 2022
1.850
1.990
1.778
1.844
30,610
-0.01(-0.32%)
Jun 03, 2022
1.900
1.960
1.800
1.850
55,535
-0.02(-1.33%)
Jun 02, 2022
1.990
2.000
1.869
1.875
64,707
-0.08(-4.07%)
Jun 01, 2022
2.050
2.100
1.906
1.954
69,211
-0.07(-3.24%)
May 31, 2022
2.100
2.100
1.950
2.020
72,731
+0.05(+2.77%)
May 27, 2022
1.985
2.075
1.945
1.966
61,309
+0.04(+2.08%)
May 26, 2022
2.250
2.250
1.925
1.925
181,551
-0.07(-3.73%)
May 25, 2022
2.100
2.160
1.900
2.000
84,054
-0.07(-3.26%)
May 24, 2022
2.160
2.230
2.000
2.067
30,070
-0.09(-4.22%)
May 23, 2022
2.250
2.289
2.107
2.159
35,354
-0.08(-3.42%)
May 20, 2022
2.250
2.490
2.150
2.235
19,523
-0.03(-1.43%)
May 19, 2022
2.253
2.480
2.200
2.268
40,247
+0.01(+0.42%)
May 18, 2022
2.255
2.394
2.206
2.258
19,888
-0.02(-0.75%)
May 17, 2022
2.804
2.804
2.256
2.275
62,931
-0.04(-1.73%)
May 16, 2022
2.325
2.400
2.250
2.315
14,592
-0.01(-0.43%)
May 13, 2022
2.450
2.540
2.300
2.325
135,703
-0.01(-0.24%)
May 12, 2022
2.156
2.498
2.150
2.330
75,814
+0.13(+5.93%)
May 11, 2022
2.250
2.415
2.150
2.200
87,621
-0.18(-7.66%)
May 10, 2022
2.550
2.600
2.375
2.382
30,586
-0.15(-6.02%)
May 09, 2022
2.750
2.850
2.456
2.535
54,546
-0.31(-11.05%)
May 06, 2022
2.800
2.857
2.651
2.850
50,732
-0.01(-0.26%)
May 05, 2022
3.000
3.250
2.755
2.857
53,798
-0.14(-4.59%)
May 04, 2022
3.150
3.260
2.856
2.995
33,844
-0.18(-5.67%)
May 03, 2022
3.400
3.400
3.110
3.175
21,178
-0.04(-1.18%)
May 02, 2022
3.330
3.330
3.150
3.213
16,760
-0.17(-4.91%)
Apr 29, 2022
3.353
3.559
3.330
3.379
31,118
+0.03(+0.76%)
Apr 28, 2022
3.400
3.490
3.350
3.353
28,976
-0.14(-3.91%)
Apr 27, 2022
3.577
3.577
3.300
3.490
32,608
-0.01(-0.27%)
Apr 26, 2022
3.500
3.750
3.355
3.499
21,943
-0.00(-0.01%)
Apr 25, 2022
3.385
3.500
3.305
3.500
42,773
+0.10(+2.94%)
Apr 22, 2022
3.450
3.721
3.350
3.400
32,467
-0.10(-2.84%)
Apr 21, 2022
3.655
3.700
3.414
3.499
37,702
-0.16(-4.25%)
Apr 20, 2022
3.750
3.799
3.600
3.655
12,205
-0.15(-3.84%)
Apr 19, 2022
3.750
3.900
3.652
3.801
17,193
+0.03(+0.69%)
Apr 18, 2022
3.800
3.950
3.700
3.775
35,966
+0.02(+0.49%)
Apr 14, 2022
4.000
4.075
3.754
3.756
29,483
-0.33(-8.15%)
Apr 13, 2022
4.100
4.250
3.900
4.090
25,204
-0.11(-2.62%)
Apr 12, 2022
3.850
4.200
3.850
4.200
36,433
+0.30(+7.69%)
Apr 11, 2022
4.050
4.200
3.900
3.900
56,134
-0.27(-6.59%)
Apr 08, 2022
4.161
4.250
3.950
4.175
35,301
-0.12(-2.68%)
Apr 07, 2022
4.309
4.487
4.050
4.290
30,490
+0.01(+0.16%)
Apr 06, 2022
4.225
4.399
4.150
4.283
13,914
+0.06(+1.40%)
Apr 05, 2022
4.350
4.500
4.200
4.224
14,720
-0.15(-3.34%)
Apr 04, 2022
4.450
4.625
4.364
4.370
21,596
-0.13(-2.89%)
Apr 01, 2022
4.700
4.700
4.350
4.500
15,449
+0.00(+0.03%)
Mar 31, 2022
4.524
4.600
4.351
4.498
36,224
-0.03(-0.55%)
Mar 30, 2022
4.500
4.600
4.400
4.524
17,027
+0.02(+0.52%)
Mar 29, 2022
4.600
4.600
4.250
4.500
25,757
+0.04(+0.81%)
Mar 28, 2022
4.600
4.600
4.355
4.464
11,937
+0.15(+3.49%)
Mar 25, 2022
4.600
4.600
4.253
4.314
25,274
-0.29(-6.22%)
Mar 24, 2022
4.200
4.600
4.100
4.599
28,282
+0.32(+7.50%)
Mar 23, 2022
4.100
4.300
4.050
4.279
4,921
-0.02(-0.50%)
Mar 22, 2022
4.100
4.300
4.050
4.300
27,687
+0.21(+5.03%)
Mar 21, 2022
4.100
4.100
3.950
4.094
35,636
+0.13(+3.18%)
Mar 18, 2022
4.050
4.090
3.850
3.968
22,291
+0.16(+4.27%)
Mar 17, 2022
3.850
3.928
3.753
3.805
34,623
-0.13(-3.40%)
Mar 16, 2022
3.850
4.050
3.750
3.939
26,176
+0.09(+2.34%)
Mar 15, 2022
4.200
4.200
3.800
3.849
76,087
-0.38(-9.03%)
Mar 14, 2022
4.000
4.231
3.855
4.231
88,764
+0.23(+5.79%)
Mar 11, 2022
4.145
4.150
3.850
4.000
54,337
-0.10(-2.44%)
Mar 10, 2022
3.900
4.100
3.800
4.100
46,978
+0.22(+5.68%)
Mar 09, 2022
3.800
4.125
3.775
3.880
65,475
+0.05(+1.27%)
Mar 08, 2022
3.700
3.950
3.700
3.831
32,913
+0.03(+0.68%)
Mar 07, 2022
3.700
3.950
3.700
3.805
19,769
+0.01(+0.13%)
Mar 04, 2022
3.750
3.950
3.700
3.800
73,299
+0.10(+2.70%)
Mar 03, 2022
4.000
4.250
3.653
3.700
112,838
-0.36(-8.78%)
Mar 02, 2022
4.150
4.440
3.800
4.056
69,857
-0.12(-2.82%)
Mar 01, 2022
4.205
4.450
4.150
4.173
33,489
-0.13(-2.94%)
Feb 28, 2022
4.400
4.500
4.250
4.300
34,243
-0.09(-2.05%)
Feb 25, 2022
4.450
4.670
4.300
4.390
15,163
-0.08(-1.68%)
Feb 24, 2022
4.150
4.490
4.150
4.465
26,405
+0.03(+0.64%)
Feb 23, 2022
4.450
4.675
4.300
4.436
29,970
-0.01(-0.30%)
Feb 22, 2022
4.450
4.750
4.300
4.450
21,160
-0.05(-1.11%)
Feb 18, 2022
4.500
0
-0.25(-5.28%)
Feb 17, 2022
4.700
4.899
4.625
4.751
16,121
+0.00(+0.01%)
Feb 16, 2022
4.752
4.850
4.650
4.750
10,576
-0.00(-0.02%)
Feb 15, 2022
4.668
5.050
4.552
4.752
35,461
-0.05(-1.02%)
Feb 14, 2022
4.950
5.050
4.801
4.801
15,083
-0.20(-3.99%)
Feb 11, 2022
5.569
5.569
4.902
5.000
16,958
-0.25(-4.76%)
Feb 10, 2022
5.550
5.550
4.900
5.250
20,343
+0.10(+1.94%)
Feb 09, 2022
5.000
5.250
4.934
5.150
19,413
+0.19(+3.83%)
Feb 08, 2022
5.100
5.400
4.851
4.960
28,062
-0.24(-4.62%)
Feb 07, 2022
5.100
5.250
4.909
5.200
20,803
+0.10(+1.96%)
Feb 04, 2022
4.900
5.200
4.750
5.100
12,708
+0.20(+4.08%)
Feb 03, 2022
5.100
4.805
4.900
18,104
-0.20(-3.92%)
Feb 02, 2022
5.250
5.460
5.000
5.100
36,902
-0.30(-5.56%)
Feb 01, 2022
5.000
5.800
4.900
5.400
123,258
+0.63(+13.11%)
Jan 31, 2022
4.608
4.891
4.608
4.774
12,967
+0.17(+3.60%)
Jan 28, 2022
4.500
4.825
4.500
4.608
36,235
+0.08(+1.87%)
Jan 27, 2022
4.600
4.950
4.500
4.524
43,238
-0.03(-0.67%)
Jan 26, 2022
4.478
5.000
4.315
4.554
17,576
+0.10(+2.34%)
Jan 25, 2022
4.550
4.650
4.401
4.450
20,704
-0.05(-1.11%)
Jan 24, 2022
4.500
4.610
4.050
4.500
52,719
-0.04(-0.89%)
Jan 21, 2022
4.550
4.650
4.205
4.540
73,844
-0.06(-1.40%)
Jan 20, 2022
4.800
5.000
4.500
4.605
39,133
-0.24(-5.03%)
Jan 19, 2022
4.800
5.000
4.800
4.849
37,159
-0.10(-2.04%)
Jan 18, 2022
5.400
5.431
4.850
4.950
82,558
-0.45(-8.33%)
Jan 14, 2022
5.400
0
+0.05(+0.93%)
Jan 13, 2022
5.300
5.548
5.300
5.350
28,122
-0.10(-1.83%)
Jan 12, 2022
5.450
5.700
5.400
5.450
62,103
+0.00(+0.00%)
Jan 11, 2022
5.300
5.550
5.300
5.450
19,489
+0.10(+1.87%)
Jan 10, 2022
5.400
5.500
5.099
5.350
54,767
+0.00(+0.00%)
Jan 07, 2022
5.550
5.700
5.350
5.350
24,441
-0.05(-0.93%)
Jan 06, 2022
5.758
5.758
5.350
5.400
30,456
-0.20(-3.57%)
Jan 05, 2022
5.800
6.150
5.600
5.600
51,827
-0.30(-5.08%)
Jan 04, 2022
6.150
6.150
5.800
5.900
19,754
-0.20(-3.28%)
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.