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
Citius Pharmaceuticals Inc
(NQ:
CTXR
)
0.6461
+0.0041 (+0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2019
1.030
1.040
0.9650
1.020
459,300
-0.01(-0.97%)
Dec 30, 2019
0.9800
1.030
0.9400
1.030
557,223
-0.05(-4.63%)
Dec 27, 2019
1.120
1.222
0.9300
1.080
1,539,100
-0.07(-6.09%)
Dec 26, 2019
0.9400
1.250
0.8700
1.150
3,069,018
+0.25(+27.78%)
Dec 24, 2019
0.8000
0.9900
0.7700
0.9000
1,493,400
+0.14(+18.42%)
Dec 23, 2019
0.7100
0.7900
0.6900
0.7600
1,546,547
+0.06(+8.96%)
Dec 20, 2019
0.6200
0.7299
0.5800
0.6975
2,117,300
+0.10(+16.25%)
Dec 19, 2019
0.6000
0.6500
0.5700
0.6000
2,341,650
+0.00(+0.00%)
Dec 18, 2019
0.6000
0.6200
0.5500
0.6000
448,022
+0.00(+0.00%)
Dec 17, 2019
0.6400
0.6400
0.5703
0.6000
297,689
-0.04(-6.24%)
Dec 16, 2019
0.6200
0.6500
0.6100
0.6399
456,386
+0.06(+11.09%)
Dec 13, 2019
0.5000
0.6045
0.4960
0.5760
360,100
+0.07(+12.85%)
Dec 12, 2019
0.5263
0.5299
0.4800
0.5104
148,682
-0.00(-0.29%)
Dec 11, 2019
0.5356
0.5400
0.4701
0.5119
109,061
-0.01(-1.56%)
Dec 10, 2019
0.5200
0.5400
0.4600
0.5200
167,929
+0.02(+4.94%)
Dec 09, 2019
0.4800
0.5200
0.4800
0.4955
148,188
+0.02(+4.76%)
Dec 06, 2019
0.4800
0.4802
0.4660
0.4730
66,500
-0.00(-0.04%)
Dec 05, 2019
0.4300
0.4900
0.4000
0.4732
152,778
+0.05(+12.67%)
Dec 04, 2019
0.4380
0.4500
0.4175
0.4200
239,106
-0.02(-4.11%)
Dec 03, 2019
0.4400
0.5200
0.4135
0.4380
390,278
-0.00(-0.45%)
Dec 02, 2019
0.4800
0.5151
0.4301
0.4400
331,466
-0.02(-4.35%)
Nov 29, 2019
0.4500
0.4800
0.4402
0.4600
44,300
+0.02(+5.72%)
Nov 27, 2019
0.4400
0.4600
0.4251
0.4351
139,500
-0.00(-1.11%)
Nov 26, 2019
0.4800
0.4800
0.4400
0.4400
75,383
-0.02(-4.37%)
Nov 25, 2019
0.4500
0.4800
0.4300
0.4601
116,337
+0.02(+5.72%)
Nov 22, 2019
0.4392
0.4650
0.4300
0.4352
164,600
+0.01(+1.19%)
Nov 21, 2019
0.4600
0.4779
0.4300
0.4301
140,417
-0.03(-6.50%)
Nov 20, 2019
0.4770
0.4925
0.4600
0.4600
62,880
-0.01(-3.16%)
Nov 19, 2019
0.4700
0.5100
0.4700
0.4750
106,173
-0.01(-2.08%)
Nov 18, 2019
0.5100
0.5400
0.4600
0.4851
146,827
-0.01(-1.44%)
Nov 15, 2019
0.5000
0.5500
0.4790
0.4922
103,800
-0.01(-1.56%)
Nov 14, 2019
0.5200
0.5200
0.4646
0.5000
132,812
-0.01(-0.99%)
Nov 13, 2019
0.5099
0.5200
0.5000
0.5050
82,983
+0.00(+0.02%)
Nov 12, 2019
0.5100
0.5374
0.4900
0.5049
196,357
-0.02(-2.89%)
Nov 11, 2019
0.5400
0.5500
0.5199
0.5199
76,360
+0.01(+2.93%)
Nov 08, 2019
0.5024
0.5329
0.5000
0.5051
146,500
+0.01(+1.02%)
Nov 07, 2019
0.5200
0.5300
0.5000
0.5000
19,394
-0.01(-2.31%)
Nov 06, 2019
0.5200
0.5500
0.5010
0.5118
46,783
-0.02(-3.42%)
Nov 05, 2019
0.5600
0.5700
0.5200
0.5299
136,476
-0.01(-1.05%)
Nov 04, 2019
0.5200
0.5400
0.5200
0.5355
41,914
+0.00(+0.85%)
Nov 01, 2019
0.5600
0.5698
0.5310
0.5310
48,000
-0.01(-1.68%)
Oct 31, 2019
0.5598
0.5600
0.5400
0.5401
16,655
-0.01(-1.80%)
Oct 30, 2019
0.5400
0.5600
0.5300
0.5500
62,960
-0.00(-0.36%)
Oct 29, 2019
0.5500
0.5799
0.5311
0.5520
34,479
+0.00(+0.36%)
Oct 28, 2019
0.6500
0.6500
0.5300
0.5500
134,209
-0.03(-5.87%)
Oct 25, 2019
0.5885
0.5901
0.5700
0.5843
63,800
+0.02(+4.34%)
Oct 24, 2019
0.5900
0.6100
0.5600
0.5600
43,171
-0.04(-5.90%)
Oct 23, 2019
0.5900
0.6250
0.5702
0.5951
43,936
+0.01(+0.97%)
Oct 22, 2019
0.6300
0.6634
0.5401
0.5894
298,054
+0.01(+1.62%)
Oct 21, 2019
0.5700
0.6300
0.5700
0.5800
49,941
+0.01(+2.64%)
Oct 18, 2019
0.5803
0.6051
0.5601
0.5651
48,300
-0.02(-2.62%)
Oct 17, 2019
0.5855
0.6150
0.5601
0.5803
126,424
+0.01(+1.81%)
Oct 16, 2019
0.5600
0.6000
0.5500
0.5700
69,860
-0.00(-0.05%)
Oct 15, 2019
0.5300
0.6000
0.5100
0.5703
62,586
+0.01(+1.84%)
Oct 14, 2019
0.6100
0.6200
0.5500
0.5600
72,555
-0.05(-8.21%)
Oct 11, 2019
0.5100
0.6500
0.5000
0.6101
225,200
+0.13(+26.84%)
Oct 10, 2019
0.6200
0.6300
0.4240
0.4810
585,851
-0.13(-21.15%)
Oct 09, 2019
0.6724
0.6992
0.6001
0.6100
179,466
-0.06(-8.96%)
Oct 08, 2019
0.7000
0.7301
0.6700
0.6700
78,178
-0.02(-2.90%)
Oct 07, 2019
0.6800
0.7500
0.6500
0.6900
187,133
+0.04(+6.15%)
Oct 04, 2019
0.7000
0.7400
0.6500
0.6500
211,800
-0.04(-5.87%)
Oct 03, 2019
0.7500
0.8000
0.6801
0.6905
722,057
-0.03(-4.81%)
Oct 02, 2019
0.7979
0.7979
0.7000
0.7254
67,263
-0.04(-5.78%)
Oct 01, 2019
0.7300
0.7700
0.7300
0.7699
137,049
+0.01(+1.64%)
Sep 30, 2019
0.8000
0.8000
0.7050
0.7575
362,829
+0.04(+5.21%)
Sep 27, 2019
0.7400
0.7852
0.6744
0.7200
397,400
-0.04(-5.57%)
Sep 26, 2019
0.7900
0.8000
0.7411
0.7625
141,170
+0.01(+1.67%)
Sep 25, 2019
0.7800
0.8002
0.7332
0.7500
947,019
-0.02(-2.60%)
Sep 24, 2019
0.8500
0.8900
0.7200
0.7700
375,025
-0.13(-14.44%)
Sep 23, 2019
0.9200
0.9400
0.8900
0.9000
86,457
-0.05(-5.26%)
Sep 20, 2019
0.9500
0.9501
0.9000
0.9500
130,700
+0.01(+0.77%)
Sep 19, 2019
1.000
1.000
0.8900
0.9427
119,338
-0.04(-3.81%)
Sep 18, 2019
0.9800
1.010
0.9500
0.9800
76,049
-0.02(-2.00%)
Sep 17, 2019
0.9000
1.040
0.8800
1.000
141,921
+0.10(+11.10%)
Sep 16, 2019
0.9185
0.9399
0.8201
0.9001
265,149
-0.01(-1.20%)
Sep 13, 2019
1.000
1.000
0.9110
0.9110
241,300
-0.06(-5.97%)
Sep 12, 2019
1.060
1.070
0.9601
0.9688
325,562
-0.09(-8.60%)
Sep 11, 2019
1.120
1.140
1.040
1.060
184,389
-0.06(-5.36%)
Sep 10, 2019
1.220
1.220
1.120
1.120
95,714
-0.10(-8.20%)
Sep 09, 2019
1.250
1.250
1.180
1.220
82,799
-0.03(-2.40%)
Sep 06, 2019
1.200
1.264
1.180
1.250
151,500
+0.06(+5.04%)
Sep 05, 2019
1.160
1.190
1.120
1.190
86,890
+0.06(+5.31%)
Sep 04, 2019
1.250
1.350
1.100
1.130
382,107
+0.08(+7.62%)
Sep 03, 2019
1.020
1.070
1.020
1.050
12,309
+0.03(+2.94%)
Aug 30, 2019
1.060
1.079
1.010
1.020
32,000
-0.01(-0.97%)
Aug 29, 2019
1.030
1.090
1.020
1.030
18,460
-0.00(-0.10%)
Aug 28, 2019
1.060
1.076
1.010
1.031
40,117
-0.03(-2.74%)
Aug 27, 2019
1.060
1.110
1.060
1.060
16,565
-0.01(-0.93%)
Aug 26, 2019
1.060
1.070
1.060
1.070
22,142
+0.00(+0.33%)
Aug 23, 2019
1.080
1.094
1.060
1.066
18,100
-0.01(-1.26%)
Aug 22, 2019
1.080
1.100
1.074
1.080
8,029
+0.00(+0.00%)
Aug 21, 2019
1.080
1.120
1.070
1.080
9,901
+0.00(+0.00%)
Aug 20, 2019
1.080
1.180
1.060
1.080
15,264
-0.03(-2.70%)
Aug 19, 2019
1.090
1.110
1.050
1.110
34,527
+0.04(+3.74%)
Aug 16, 2019
1.050
1.095
1.050
1.070
35,200
+0.02(+1.90%)
Aug 15, 2019
1.050
1.080
1.050
1.050
30,904
-0.02(-1.87%)
Aug 14, 2019
1.080
1.110
1.050
1.070
34,924
-0.02(-1.83%)
Aug 13, 2019
1.090
1.130
1.080
1.090
31,595
-0.01(-0.91%)
Aug 12, 2019
1.170
1.170
1.050
1.100
69,243
-0.08(-6.78%)
Aug 09, 2019
1.170
1.210
1.140
1.180
79,200
+0.01(+0.85%)
Aug 08, 2019
1.120
1.172
1.090
1.170
57,195
+0.09(+8.33%)
Aug 07, 2019
1.120
1.130
1.050
1.080
93,250
-0.05(-4.42%)
Aug 06, 2019
1.140
1.169
1.110
1.130
63,199
-0.02(-1.75%)
Aug 05, 2019
1.200
1.200
1.100
1.150
64,075
-0.06(-4.61%)
Aug 02, 2019
1.200
1.224
1.160
1.206
115,400
+0.01(+0.47%)
Aug 01, 2019
1.270
1.300
1.170
1.200
182,729
-0.15(-11.11%)
Jul 31, 2019
1.390
1.440
1.330
1.350
195,100
-0.03(-2.17%)
Jul 30, 2019
1.380
1.400
1.270
1.380
217,234
+0.09(+6.98%)
Jul 29, 2019
1.400
1.500
1.250
1.290
831,459
+0.11(+9.32%)
Jul 26, 2019
1.200
1.225
1.160
1.180
78,300
+0.00(+0.00%)
Jul 25, 2019
1.102
1.180
1.101
1.180
94,368
+0.07(+6.31%)
Jul 24, 2019
1.110
1.120
1.100
1.110
29,657
+0.01(+0.91%)
Jul 23, 2019
1.090
1.100
1.060
1.100
17,669
+0.02(+1.85%)
Jul 22, 2019
1.040
1.120
1.030
1.080
69,748
+0.02(+1.89%)
Jul 19, 2019
1.030
1.070
1.030
1.060
26,000
+0.04(+3.92%)
Jul 18, 2019
1.030
1.070
1.020
1.020
70,362
-0.01(-0.97%)
Jul 17, 2019
1.020
1.080
1.020
1.030
50,366
-0.02(-1.90%)
Jul 16, 2019
1.020
1.080
1.020
1.050
44,545
+0.03(+2.94%)
Jul 15, 2019
1.030
1.080
1.020
1.020
41,745
-0.04(-3.77%)
Jul 12, 2019
1.070
1.080
1.050
1.060
38,600
-0.00(-0.36%)
Jul 11, 2019
1.070
1.080
1.050
1.064
66,489
+0.02(+2.29%)
Jul 10, 2019
1.010
1.080
1.000
1.040
142,221
+0.03(+2.46%)
Jul 09, 2019
1.010
1.023
1.000
1.015
26,908
-0.01(-0.78%)
Jul 08, 2019
1.000
1.023
1.000
1.023
42,157
+0.02(+2.24%)
Jul 05, 2019
1.000
1.015
0.9952
1.001
39,300
+0.01(+0.55%)
Jul 03, 2019
0.9506
0.9999
0.9506
0.9951
28,300
+0.02(+1.54%)
Jul 02, 2019
1.030
1.030
0.9531
0.9800
45,360
-0.02(-2.00%)
Jul 01, 2019
1.020
1.020
0.9501
1.000
62,704
+0.02(+2.04%)
Jun 28, 2019
0.9500
1.030
0.9500
0.9800
85,200
+0.05(+5.24%)
Jun 27, 2019
0.9710
0.9800
0.9273
0.9312
188,519
-0.04(-4.00%)
Jun 26, 2019
0.9700
1.020
0.9700
0.9700
82,792
-0.00(-0.29%)
Jun 25, 2019
1.040
1.085
0.9100
0.9728
271,839
-0.06(-5.55%)
Jun 24, 2019
1.100
1.100
0.9632
1.030
383,361
-0.07(-6.36%)
Jun 21, 2019
1.090
1.145
1.070
1.100
102,300
+0.00(+0.00%)
Jun 20, 2019
1.140
1.150
1.080
1.100
86,979
-0.03(-2.65%)
Jun 19, 2019
1.080
1.160
1.070
1.130
103,999
+0.03(+2.73%)
Jun 18, 2019
1.090
1.100
1.050
1.100
51,348
+0.00(+0.00%)
Jun 17, 2019
1.060
1.140
1.060
1.100
76,336
+0.04(+3.77%)
Jun 14, 2019
1.140
1.140
1.040
1.060
63,900
-0.07(-6.19%)
Jun 13, 2019
1.050
1.170
1.050
1.130
140,596
+0.10(+9.71%)
Jun 12, 2019
1.040
1.085
1.030
1.030
32,932
-0.04(-3.74%)
Jun 11, 2019
1.060
1.070
1.060
1.070
55,152
+0.01(+0.94%)
Jun 10, 2019
1.080
1.110
1.010
1.060
102,201
-0.03(-2.75%)
Jun 07, 2019
1.080
1.130
1.080
1.090
49,500
-0.01(-0.91%)
Jun 06, 2019
1.160
1.170
1.100
1.100
43,246
-0.03(-2.65%)
Jun 05, 2019
1.150
1.184
1.130
1.130
38,608
-0.02(-1.74%)
Jun 04, 2019
1.150
1.260
1.140
1.150
31,818
-0.01(-0.86%)
Jun 03, 2019
1.190
1.212
1.120
1.160
29,109
-0.01(-0.85%)
May 31, 2019
1.130
1.200
1.105
1.170
47,900
+0.02(+1.74%)
May 30, 2019
1.200
1.250
1.110
1.150
81,448
-0.05(-4.17%)
May 29, 2019
1.260
1.270
1.170
1.200
82,166
-0.09(-6.98%)
May 28, 2019
1.280
1.300
1.210
1.290
81,705
-0.00(-0.04%)
May 24, 2019
1.260
1.300
1.246
1.290
39,900
+0.03(+2.42%)
May 23, 2019
1.350
1.377
1.259
1.260
59,783
-0.12(-8.70%)
May 22, 2019
1.260
1.380
1.260
1.380
138,289
+0.13(+10.40%)
May 21, 2019
1.330
1.340
1.130
1.250
615,534
-0.08(-6.02%)
May 20, 2019
1.400
1.474
1.250
1.330
268,189
-0.05(-3.62%)
May 17, 2019
1.270
1.500
1.262
1.380
865,000
+0.11(+8.66%)
May 16, 2019
1.210
1.270
1.180
1.270
170,221
+0.09(+7.63%)
May 15, 2019
1.220
1.230
1.163
1.180
135,783
-0.01(-0.84%)
May 14, 2019
1.150
1.230
1.140
1.190
438,534
+0.06(+5.31%)
May 13, 2019
1.090
1.170
1.090
1.130
304,529
+0.04(+3.67%)
May 10, 2019
1.090
1.100
1.060
1.090
80,500
+0.02(+1.87%)
May 09, 2019
1.080
1.130
1.060
1.070
75,075
-0.03(-2.73%)
May 08, 2019
1.100
1.120
1.070
1.100
108,008
+0.02(+1.85%)
May 07, 2019
1.090
1.145
1.070
1.080
72,025
-0.01(-0.92%)
May 06, 2019
1.070
1.200
1.030
1.090
168,350
-0.03(-2.68%)
May 03, 2019
1.130
1.200
1.080
1.120
345,100
-0.02(-1.75%)
May 02, 2019
1.030
1.180
1.004
1.140
301,275
+0.14(+14.00%)
May 01, 2019
1.030
1.100
0.9800
1.000
61,619
-0.03(-2.91%)
Apr 30, 2019
1.080
1.200
0.9900
1.030
376,574
-0.04(-3.74%)
Apr 29, 2019
1.070
1.110
1.060
1.070
134,571
-0.00(-0.47%)
Apr 26, 2019
1.050
1.080
1.050
1.075
43,000
+0.01(+1.42%)
Apr 25, 2019
1.030
1.083
1.020
1.060
72,188
+0.04(+3.92%)
Apr 24, 2019
1.050
1.140
0.9000
1.020
1,393,736
-0.02(-1.92%)
Apr 23, 2019
1.070
1.090
1.030
1.040
489,571
-0.02(-1.89%)
Apr 22, 2019
1.080
1.200
1.060
1.060
63,143
-0.04(-3.63%)
Apr 18, 2019
1.120
1.150
1.080
1.100
103,300
-0.04(-3.52%)
Apr 17, 2019
1.130
1.180
1.120
1.140
68,057
+0.00(+0.00%)
Apr 16, 2019
1.150
1.160
1.120
1.140
57,219
-0.03(-2.56%)
Apr 15, 2019
1.170
1.220
1.160
1.170
143,493
+0.00(+0.00%)
Apr 12, 2019
1.200
1.200
1.162
1.170
41,900
-0.03(-2.50%)
Apr 11, 2019
1.210
1.250
1.180
1.200
80,331
-0.01(-0.83%)
Apr 10, 2019
1.180
1.230
1.150
1.210
134,577
+0.03(+2.54%)
Apr 09, 2019
1.230
1.280
1.170
1.180
222,184
-0.01(-0.84%)
Apr 08, 2019
1.350
1.380
1.190
1.190
445,832
-0.00(-0.38%)
Apr 05, 2019
1.220
1.280
1.180
1.194
221,000
-0.01(-0.84%)
Apr 04, 2019
1.340
1.390
1.180
1.205
332,353
-0.11(-8.05%)
Apr 03, 2019
1.320
1.380
1.310
1.310
44,328
-0.01(-0.76%)
Apr 02, 2019
1.300
1.370
1.300
1.320
81,843
-0.01(-0.75%)
Apr 01, 2019
1.370
1.493
1.306
1.330
128,639
-0.09(-6.34%)
Mar 29, 2019
1.520
1.525
1.390
1.420
120,600
-0.10(-6.58%)
Mar 28, 2019
1.500
1.520
1.420
1.520
88,814
+0.02(+1.33%)
Mar 27, 2019
1.550
1.572
1.410
1.500
164,944
-0.03(-1.96%)
Mar 26, 2019
1.410
1.580
1.410
1.530
171,149
+0.09(+6.25%)
Mar 25, 2019
1.330
1.470
1.330
1.440
159,388
+0.16(+12.50%)
Mar 22, 2019
1.420
1.446
1.280
1.280
140,800
-0.14(-9.86%)
Mar 21, 2019
1.430
1.470
1.400
1.420
21,165
-0.02(-1.39%)
Mar 20, 2019
1.490
1.500
1.400
1.440
119,614
-0.02(-1.37%)
Mar 19, 2019
1.450
1.490
1.400
1.460
138,508
+0.04(+2.82%)
Mar 18, 2019
1.430
1.500
1.400
1.420
206,894
+0.01(+0.71%)
Mar 15, 2019
1.370
1.470
1.370
1.410
106,200
+0.06(+4.44%)
Mar 14, 2019
1.420
1.460
1.310
1.350
89,860
-0.08(-5.59%)
Mar 13, 2019
1.520
1.520
1.400
1.430
142,018
-0.03(-2.05%)
Mar 12, 2019
1.380
1.590
1.380
1.460
221,968
+0.11(+8.15%)
Mar 11, 2019
1.270
1.350
1.240
1.350
99,994
+0.10(+8.00%)
Mar 08, 2019
1.210
1.280
1.210
1.250
54,600
+0.03(+2.46%)
Mar 07, 2019
1.250
1.300
1.220
1.220
70,184
-0.01(-0.81%)
Mar 06, 2019
1.250
1.250
1.220
1.230
51,021
-0.02(-1.60%)
Mar 05, 2019
1.230
1.250
1.200
1.250
116,993
+0.02(+1.63%)
Mar 04, 2019
1.200
1.250
1.200
1.230
66,125
+0.02(+1.65%)
Mar 01, 2019
1.250
1.250
1.200
1.210
48,000
-0.02(-1.31%)
Feb 28, 2019
1.250
1.250
1.190
1.226
100,940
+0.00(+0.18%)
Feb 27, 2019
1.200
1.360
1.170
1.224
393,468
+0.06(+5.51%)
Feb 26, 2019
1.190
1.200
1.150
1.160
151,573
+0.00(+0.00%)
Feb 25, 2019
1.180
1.210
1.110
1.160
229,331
+0.05(+4.50%)
Feb 22, 2019
1.050
1.180
1.050
1.110
160,100
+0.06(+5.71%)
Feb 21, 2019
1.080
1.080
1.020
1.050
80,288
-0.04(-3.67%)
Feb 20, 2019
1.072
1.134
1.050
1.090
71,422
-0.03(-2.68%)
Feb 19, 2019
1.180
1.200
1.020
1.120
249,126
-0.05(-4.27%)
Feb 15, 2019
1.110
1.200
1.100
1.170
396,600
+0.12(+11.43%)
Feb 14, 2019
0.9600
1.090
0.9500
1.050
224,887
+0.11(+11.70%)
Feb 13, 2019
0.9790
0.9790
0.9385
0.9400
89,864
+0.03(+3.30%)
Feb 12, 2019
0.9800
0.9999
0.8899
0.9100
237,027
-0.05(-5.21%)
Feb 11, 2019
0.9800
1.000
0.9100
0.9600
241,871
+0.10(+11.63%)
Feb 08, 2019
0.9500
0.9900
0.8600
0.8600
116,800
-0.09(-9.66%)
Feb 07, 2019
1.060
1.060
0.9400
0.9520
175,135
+0.00(+0.00%)
Feb 06, 2019
1.024
1.030
0.9500
0.9520
50,729
-0.04(-3.93%)
Feb 05, 2019
0.9600
1.000
0.9510
0.9909
69,614
+0.04(+4.31%)
Feb 04, 2019
0.9800
0.9900
0.9500
0.9500
98,777
-0.01(-1.04%)
Feb 01, 2019
1.000
1.060
0.9500
0.9600
191,700
+0.00(+0.00%)
Jan 31, 2019
0.9800
1.060
0.9600
0.9600
71,402
-0.03(-3.03%)
Jan 30, 2019
1.010
1.028
0.9800
0.9900
112,981
-0.02(-1.98%)
Jan 29, 2019
1.010
1.050
1.000
1.010
25,455
-0.01(-0.98%)
Jan 28, 2019
1.050
1.085
1.000
1.020
130,210
-0.04(-3.77%)
Jan 25, 2019
1.070
1.100
1.060
1.060
63,600
-0.02(-1.85%)
Jan 24, 2019
1.110
1.128
1.060
1.080
73,665
-0.03(-2.70%)
Jan 23, 2019
1.130
1.140
1.100
1.110
68,666
-0.01(-0.89%)
Jan 22, 2019
1.130
1.170
1.110
1.120
34,664
-0.02(-1.75%)
Jan 18, 2019
1.150
1.160
1.120
1.140
64,200
-0.01(-0.87%)
Jan 17, 2019
1.150
1.160
1.110
1.150
71,261
+0.02(+1.77%)
Jan 16, 2019
1.100
1.147
1.100
1.130
71,468
+0.02(+1.80%)
Jan 15, 2019
1.110
1.140
1.100
1.110
181,168
-0.01(-0.89%)
Jan 14, 2019
1.190
1.200
1.100
1.120
90,259
-0.03(-2.61%)
Jan 11, 2019
1.150
1.200
1.100
1.150
133,700
+0.03(+2.68%)
Jan 10, 2019
1.140
1.170
1.100
1.120
111,019
-0.02(-1.75%)
Jan 09, 2019
1.200
1.270
1.140
1.140
354,795
-0.04(-3.39%)
Jan 08, 2019
1.500
1.790
1.130
1.180
2,789,484
-0.02(-1.26%)
Jan 07, 2019
1.160
1.215
1.140
1.195
50,818
+0.06(+4.82%)
Jan 04, 2019
1.160
1.160
1.120
1.140
10,500
-0.02(-1.72%)
Jan 03, 2019
1.090
1.160
1.080
1.160
29,618
+0.08(+7.41%)
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.