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
Compass Therapeutics Inc
(NQ:
CMPX
)
1.410
+0.050 (+3.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
1.830
1.850
1.680
1.780
215,969
+0.04(+2.30%)
Feb 28, 2024
1.760
1.850
1.740
1.740
162,744
-0.02(-1.14%)
Feb 27, 2024
1.940
1.980
1.730
1.760
3,028,546
-0.14(-7.37%)
Feb 26, 2024
1.820
1.950
1.820
1.900
125,865
+0.11(+6.15%)
Feb 23, 2024
1.710
1.810
1.670
1.790
95,701
+0.09(+5.29%)
Feb 22, 2024
1.780
1.840
1.670
1.700
132,171
-0.10(-5.56%)
Feb 21, 2024
1.830
1.860
1.711
1.800
149,965
-0.05(-2.70%)
Feb 20, 2024
1.890
1.920
1.840
1.850
354,902
-0.04(-2.12%)
Feb 16, 2024
1.760
1.940
1.680
1.890
423,020
+0.13(+7.39%)
Feb 15, 2024
1.600
1.760
1.580
1.760
323,820
+0.18(+11.39%)
Feb 14, 2024
1.560
1.610
1.460
1.580
250,016
+0.12(+8.22%)
Feb 13, 2024
1.490
1.570
1.420
1.460
284,227
-0.16(-9.88%)
Feb 12, 2024
1.600
1.850
1.590
1.620
664,784
+0.05(+3.18%)
Feb 09, 2024
1.470
1.620
1.440
1.570
356,401
+0.12(+8.28%)
Feb 08, 2024
1.390
1.510
1.320
1.450
325,545
+0.11(+8.21%)
Feb 07, 2024
1.440
1.440
1.330
1.340
310,431
-0.02(-1.47%)
Feb 06, 2024
1.190
1.380
1.164
1.360
678,171
+0.16(+13.33%)
Feb 05, 2024
1.200
1.260
1.150
1.200
461,468
-0.02(-1.64%)
Feb 02, 2024
1.230
1.280
1.180
1.220
245,006
-0.03(-2.40%)
Feb 01, 2024
1.310
1.328
1.220
1.250
414,268
-0.05(-3.85%)
Jan 31, 2024
1.390
1.410
1.290
1.300
267,441
-0.10(-7.14%)
Jan 30, 2024
1.410
1.440
1.360
1.400
256,644
-0.04(-2.78%)
Jan 29, 2024
1.410
1.450
1.330
1.440
383,629
+0.05(+3.60%)
Jan 26, 2024
1.450
1.450
1.380
1.390
206,735
-0.06(-4.14%)
Jan 25, 2024
1.420
1.450
1.385
1.450
130,350
+0.06(+4.69%)
Jan 24, 2024
1.440
1.450
1.360
1.385
112,384
-0.05(-3.82%)
Jan 23, 2024
1.490
1.490
1.380
1.440
165,755
-0.01(-0.69%)
Jan 22, 2024
1.490
1.490
1.360
1.450
1,238,687
+0.06(+4.32%)
Jan 19, 2024
1.460
1.460
1.330
1.390
409,633
-0.05(-3.47%)
Jan 18, 2024
1.540
1.540
1.420
1.440
168,686
-0.06(-4.00%)
Jan 17, 2024
1.540
1.540
1.430
1.500
652,448
-0.08(-5.06%)
Jan 16, 2024
1.800
1.850
1.560
1.580
276,305
-0.23(-12.71%)
Jan 12, 2024
1.820
1.925
1.800
1.810
268,705
+0.04(+2.26%)
Jan 11, 2024
1.790
1.820
1.760
1.770
235,741
-0.05(-2.75%)
Jan 10, 2024
1.920
1.960
1.770
1.820
7,396,679
-0.11(-5.70%)
Jan 09, 2024
1.880
2.010
1.740
1.930
568,752
+0.12(+6.63%)
Jan 08, 2024
1.690
1.880
1.640
1.810
415,697
+0.18(+11.04%)
Jan 05, 2024
1.550
1.705
1.470
1.630
449,256
+0.08(+5.16%)
Jan 04, 2024
1.440
1.595
1.440
1.550
323,039
+0.10(+6.90%)
Jan 03, 2024
1.470
1.525
1.390
1.450
700,350
-0.03(-2.03%)
Jan 02, 2024
1.560
1.600
1.460
1.480
586,460
-0.08(-5.13%)
Dec 29, 2023
1.500
1.600
1.465
1.560
335,946
+0.07(+4.70%)
Dec 28, 2023
1.500
1.555
1.350
1.490
1,076,157
-0.01(-0.67%)
Dec 27, 2023
1.620
1.620
1.440
1.500
437,047
-0.09(-5.66%)
Dec 26, 2023
1.640
1.710
1.580
1.590
335,209
-0.02(-1.24%)
Dec 22, 2023
1.640
1.718
1.580
1.610
738,528
-0.02(-1.23%)
Dec 21, 2023
1.620
1.660
1.590
1.630
709,196
+0.04(+2.52%)
Dec 20, 2023
1.600
1.650
1.570
1.590
251,170
-0.01(-0.63%)
Dec 19, 2023
1.590
1.660
1.590
1.600
234,493
+0.02(+1.27%)
Dec 18, 2023
1.610
1.625
1.530
1.580
195,422
-0.01(-0.63%)
Dec 15, 2023
1.750
1.780
1.580
1.590
954,616
-0.16(-9.14%)
Dec 14, 2023
1.700
1.750
1.640
1.750
1,053,512
+0.12(+7.36%)
Dec 13, 2023
1.570
1.660
1.520
1.630
577,713
+0.06(+3.82%)
Dec 12, 2023
1.580
1.620
1.540
1.570
154,048
-0.02(-1.26%)
Dec 11, 2023
1.750
1.770
1.500
1.590
297,562
-0.15(-8.62%)
Dec 08, 2023
1.720
1.760
1.710
1.740
226,861
+0.01(+0.58%)
Dec 07, 2023
1.700
1.740
1.670
1.730
292,786
+0.03(+1.76%)
Dec 06, 2023
1.720
1.720
1.685
1.700
291,781
+0.01(+0.59%)
Dec 05, 2023
1.720
1.750
1.655
1.690
257,350
-0.05(-2.87%)
Dec 04, 2023
1.720
1.750
1.690
1.740
245,186
+0.05(+2.96%)
Dec 01, 2023
1.660
1.690
1.550
1.690
347,839
+0.04(+2.42%)
Nov 30, 2023
1.720
1.730
1.640
1.650
1,577,749
-0.07(-4.07%)
Nov 29, 2023
1.680
1.738
1.680
1.720
236,638
+0.04(+2.38%)
Nov 28, 2023
1.670
1.690
1.630
1.680
182,966
+0.04(+2.44%)
Nov 27, 2023
1.700
1.700
1.610
1.640
342,812
-0.08(-4.65%)
Nov 24, 2023
1.720
1.721
1.680
1.720
108,946
+0.00(+0.00%)
Nov 22, 2023
1.710
1.730
1.670
1.720
175,400
+0.03(+1.78%)
Nov 21, 2023
1.660
1.725
1.620
1.690
301,043
+0.00(+0.00%)
Nov 20, 2023
1.630
1.740
1.570
1.690
242,434
+0.10(+6.29%)
Nov 17, 2023
1.510
1.740
1.505
1.590
871,267
+0.09(+6.00%)
Nov 16, 2023
1.500
1.580
1.480
1.500
1,133,035
+0.02(+1.35%)
Nov 15, 2023
1.540
1.590
1.460
1.480
343,295
-0.05(-3.27%)
Nov 14, 2023
1.500
1.715
1.500
1.530
1,463,706
+0.13(+9.29%)
Nov 13, 2023
1.550
1.600
1.390
1.400
321,997
-0.15(-9.68%)
Nov 10, 2023
1.660
1.660
1.500
1.550
231,564
-0.06(-3.73%)
Nov 09, 2023
1.760
1.770
1.610
1.610
203,326
-0.11(-6.40%)
Nov 08, 2023
1.740
1.750
1.640
1.720
131,827
-0.04(-2.27%)
Nov 07, 2023
1.760
1.780
1.710
1.760
95,477
+0.00(+0.00%)
Nov 06, 2023
1.840
1.850
1.735
1.760
114,467
-0.10(-5.38%)
Nov 03, 2023
1.840
1.930
1.820
1.860
315,988
+0.02(+1.09%)
Nov 02, 2023
1.770
1.860
1.770
1.840
209,530
+0.07(+3.95%)
Nov 01, 2023
1.780
1.820
1.720
1.770
125,676
-0.03(-1.67%)
Oct 31, 2023
1.770
1.850
1.740
1.800
166,719
+0.03(+1.69%)
Oct 30, 2023
1.670
1.800
1.670
1.770
138,906
+0.08(+4.73%)
Oct 27, 2023
1.790
1.790
1.655
1.690
251,400
-0.10(-5.59%)
Oct 26, 2023
1.790
1.820
1.740
1.790
156,984
+0.02(+1.13%)
Oct 25, 2023
1.770
1.850
1.740
1.770
234,497
-0.02(-1.12%)
Oct 24, 2023
1.880
1.891
1.760
1.790
119,822
-0.06(-3.24%)
Oct 23, 2023
1.990
2.000
1.835
1.850
204,023
-0.13(-6.57%)
Oct 20, 2023
1.950
2.000
1.920
1.980
264,176
+0.05(+2.59%)
Oct 19, 2023
1.910
2.000
1.895
1.930
179,006
+0.00(+0.00%)
Oct 18, 2023
1.970
1.970
1.850
1.930
1,302,500
-0.05(-2.53%)
Oct 17, 2023
1.970
2.010
1.930
1.980
213,368
+0.02(+1.02%)
Oct 16, 2023
1.940
2.000
1.860
1.960
179,812
+0.05(+2.62%)
Oct 13, 2023
1.860
1.950
1.821
1.910
149,374
+0.04(+2.14%)
Oct 12, 2023
1.970
2.020
1.850
1.870
179,705
-0.11(-5.56%)
Oct 11, 2023
1.950
2.030
1.950
1.980
190,810
+0.00(+0.00%)
Oct 10, 2023
1.850
2.020
1.840
1.980
1,191,547
+0.15(+8.20%)
Oct 09, 2023
1.920
1.930
1.810
1.830
150,968
-0.12(-6.15%)
Oct 06, 2023
1.960
1.960
1.890
1.950
187,634
-0.03(-1.52%)
Oct 05, 2023
1.950
1.990
1.900
1.980
144,939
+0.00(+0.00%)
Oct 04, 2023
1.930
2.010
1.910
1.980
164,417
+0.07(+3.66%)
Oct 03, 2023
1.930
1.930
1.870
1.910
129,551
-0.02(-1.04%)
Oct 02, 2023
1.950
1.959
1.860
1.930
182,225
-0.04(-2.03%)
Sep 29, 2023
2.000
2.000
1.900
1.970
187,459
-0.02(-1.01%)
Sep 28, 2023
2.040
2.040
1.970
1.990
144,847
-0.01(-0.50%)
Sep 27, 2023
2.010
2.035
1.920
2.000
170,712
+0.01(+0.50%)
Sep 26, 2023
1.980
2.070
1.980
1.990
251,504
-0.03(-1.49%)
Sep 25, 2023
1.960
2.040
1.985
2.020
317,925
+0.06(+3.06%)
Sep 22, 2023
1.880
1.979
1.860
1.960
340,830
+0.09(+4.81%)
Sep 21, 2023
1.910
1.915
1.830
1.870
295,496
-0.05(-2.60%)
Sep 20, 2023
2.000
2.120
1.900
1.920
207,239
-0.09(-4.48%)
Sep 19, 2023
2.060
2.070
2.000
2.010
152,056
-0.05(-2.43%)
Sep 18, 2023
2.130
2.130
2.035
2.060
215,638
-0.07(-3.29%)
Sep 15, 2023
2.190
2.190
2.080
2.130
551,069
-0.06(-2.74%)
Sep 14, 2023
2.170
2.215
2.120
2.190
197,641
+0.02(+0.92%)
Sep 13, 2023
2.240
2.280
2.150
2.170
192,997
-0.10(-4.41%)
Sep 12, 2023
2.270
2.300
2.235
2.270
120,000
+0.01(+0.44%)
Sep 11, 2023
2.280
2.330
2.235
2.260
198,152
-0.03(-1.31%)
Sep 08, 2023
2.310
2.340
2.260
2.290
155,355
-0.01(-0.43%)
Sep 07, 2023
2.310
2.315
2.230
2.300
202,843
-0.01(-0.43%)
Sep 06, 2023
2.340
2.340
2.230
2.310
149,121
-0.02(-0.86%)
Sep 05, 2023
2.380
2.430
2.290
2.330
233,433
-0.05(-2.10%)
Sep 01, 2023
2.350
2.400
2.320
2.380
106,155
+0.05(+2.15%)
Aug 31, 2023
2.440
2.450
2.300
2.330
212,568
-0.10(-4.12%)
Aug 30, 2023
2.360
2.573
2.360
2.430
87,377
-0.01(-0.41%)
Aug 29, 2023
2.380
2.450
2.365
2.440
147,961
+0.05(+2.09%)
Aug 28, 2023
2.390
2.450
2.360
2.390
87,204
+0.02(+0.84%)
Aug 25, 2023
2.440
2.455
2.340
2.370
199,449
-0.05(-2.07%)
Aug 24, 2023
2.490
2.500
2.400
2.420
148,953
-0.09(-3.59%)
Aug 23, 2023
2.430
2.520
2.400
2.510
109,457
+0.06(+2.45%)
Aug 22, 2023
2.380
2.460
2.325
2.450
139,898
+0.09(+3.81%)
Aug 21, 2023
2.420
2.420
2.305
2.360
99,516
-0.02(-0.84%)
Aug 18, 2023
2.410
2.440
2.350
2.380
194,694
+0.00(+0.00%)
Aug 17, 2023
2.400
2.470
2.370
2.380
194,633
-0.03(-1.24%)
Aug 16, 2023
2.490
2.510
2.380
2.410
163,203
-0.06(-2.43%)
Aug 15, 2023
2.550
2.555
2.460
2.470
182,675
-0.10(-3.89%)
Aug 14, 2023
2.560
2.580
2.440
2.570
209,300
-0.03(-1.15%)
Aug 11, 2023
2.580
2.650
2.580
2.600
216,696
+0.03(+1.17%)
Aug 10, 2023
2.640
2.656
2.555
2.570
215,149
-0.06(-2.28%)
Aug 09, 2023
2.490
2.660
2.480
2.630
338,229
+0.15(+6.05%)
Aug 08, 2023
2.440
2.580
2.430
2.480
254,894
+0.05(+2.06%)
Aug 07, 2023
2.640
2.640
2.385
2.430
337,897
-0.09(-3.57%)
Aug 04, 2023
2.680
2.700
2.520
2.520
221,243
-0.14(-5.26%)
Aug 03, 2023
2.570
2.715
2.570
2.660
215,860
+0.04(+1.53%)
Aug 02, 2023
2.630
2.630
2.510
2.620
288,895
-0.06(-2.24%)
Aug 01, 2023
2.840
2.850
2.655
2.680
197,822
-0.19(-6.62%)
Jul 31, 2023
2.800
3.010
2.795
2.870
575,461
+0.20(+7.49%)
Jul 28, 2023
2.500
2.690
2.500
2.670
343,777
+0.18(+7.23%)
Jul 27, 2023
2.570
2.570
2.470
2.490
247,055
-0.07(-2.73%)
Jul 26, 2023
2.520
2.585
2.505
2.560
204,784
+0.04(+1.59%)
Jul 25, 2023
2.510
2.630
2.490
2.520
362,278
+0.01(+0.40%)
Jul 24, 2023
2.640
2.690
2.470
2.510
546,397
-0.13(-4.92%)
Jul 21, 2023
2.720
2.775
2.600
2.640
425,576
-0.05(-1.86%)
Jul 20, 2023
2.690
2.745
2.610
2.690
597,033
+0.01(+0.37%)
Jul 19, 2023
2.820
2.853
2.660
2.680
487,481
-0.14(-4.96%)
Jul 18, 2023
2.920
2.920
2.780
2.820
255,076
-0.11(-3.75%)
Jul 17, 2023
2.870
2.990
2.860
2.930
242,069
+0.06(+2.09%)
Jul 14, 2023
2.850
2.890
2.780
2.870
205,276
+0.02(+0.70%)
Jul 13, 2023
2.820
2.890
2.790
2.850
364,302
+0.01(+0.35%)
Jul 12, 2023
2.970
2.980
2.800
2.840
415,613
-0.01(-0.35%)
Jul 11, 2023
2.930
2.990
2.740
2.850
526,242
-0.12(-4.04%)
Jul 10, 2023
2.950
3.040
2.885
2.970
335,886
+0.05(+1.71%)
Jul 07, 2023
3.200
3.250
2.912
2.920
332,084
-0.28(-8.75%)
Jul 06, 2023
3.230
3.310
3.115
3.200
798,878
-0.05(-1.54%)
Jul 05, 2023
3.150
3.280
3.080
3.250
495,774
+0.13(+4.17%)
Jul 03, 2023
3.180
3.180
3.010
3.120
306,057
-0.06(-1.89%)
Jun 30, 2023
2.980
3.220
2.970
3.180
893,858
+0.20(+6.71%)
Jun 29, 2023
2.970
3.070
2.945
2.980
478,047
-0.03(-1.00%)
Jun 28, 2023
2.980
3.030
2.915
3.010
791,561
+0.01(+0.33%)
Jun 27, 2023
3.230
3.230
2.950
3.000
716,211
-0.18(-5.66%)
Jun 26, 2023
3.110
3.180
2.830
3.180
717,010
+0.03(+0.95%)
Jun 23, 2023
3.220
3.280
3.080
3.150
11,802,919
-0.13(-3.96%)
Jun 22, 2023
3.390
3.400
3.200
3.280
535,387
-0.12(-3.53%)
Jun 21, 2023
3.200
3.420
3.140
3.400
1,545,965
+0.04(+1.19%)
Jun 20, 2023
3.040
3.450
3.040
3.360
557,877
+0.27(+8.74%)
Jun 16, 2023
3.280
3.280
2.950
3.090
782,370
-0.19(-5.79%)
Jun 15, 2023
3.200
3.300
3.200
3.280
284,168
+0.06(+1.86%)
Jun 14, 2023
3.260
3.340
3.205
3.220
313,147
-0.07(-2.13%)
Jun 13, 2023
3.240
3.380
3.240
3.290
300,352
+0.05(+1.54%)
Jun 12, 2023
3.200
3.260
3.115
3.240
384,260
+0.10(+3.18%)
Jun 09, 2023
3.050
3.190
3.000
3.140
360,551
+0.11(+3.63%)
Jun 08, 2023
3.190
3.290
3.000
3.030
437,430
-0.19(-5.90%)
Jun 07, 2023
3.110
3.240
3.050
3.220
176,410
+0.11(+3.54%)
Jun 06, 2023
3.030
3.140
2.960
3.110
197,372
+0.08(+2.64%)
Jun 05, 2023
2.930
3.070
2.880
3.030
209,141
+0.08(+2.89%)
Jun 02, 2023
3.000
3.000
2.900
2.945
392,098
-0.02(-0.51%)
Jun 01, 2023
2.870
3.050
2.850
2.960
317,936
+0.06(+2.07%)
May 31, 2023
2.790
2.910
2.770
2.900
664,574
+0.09(+3.20%)
May 30, 2023
3.020
3.060
2.695
2.810
259,173
-0.24(-7.87%)
May 26, 2023
3.130
3.210
3.030
3.050
256,632
-0.04(-1.29%)
May 25, 2023
3.260
3.300
3.035
3.090
215,224
-0.15(-4.63%)
May 24, 2023
3.440
3.440
3.210
3.240
178,907
-0.12(-3.57%)
May 23, 2023
3.450
3.620
3.350
3.360
496,302
-0.10(-2.89%)
May 22, 2023
3.210
3.475
3.190
3.460
947,173
+0.29(+9.15%)
May 19, 2023
3.090
3.230
3.070
3.170
294,744
+0.11(+3.59%)
May 18, 2023
3.230
3.245
2.990
3.060
272,609
-0.18(-5.56%)
May 17, 2023
3.300
3.310
3.215
3.240
132,190
-0.03(-0.92%)
May 16, 2023
3.270
3.355
3.225
3.270
148,554
-0.05(-1.51%)
May 15, 2023
3.310
3.350
3.280
3.320
174,809
+0.06(+2.00%)
May 12, 2023
3.300
3.305
3.130
3.255
270,114
-0.04(-1.36%)
May 11, 2023
3.400
3.440
3.253
3.300
200,650
-0.07(-2.08%)
May 10, 2023
3.380
3.410
3.300
3.370
179,117
-0.03(-0.88%)
May 09, 2023
3.460
3.562
3.240
3.400
320,282
-0.08(-2.30%)
May 08, 2023
3.340
3.490
3.320
3.480
295,265
+0.17(+5.14%)
May 05, 2023
3.010
3.330
2.995
3.310
366,336
+0.35(+11.82%)
May 04, 2023
3.010
3.050
2.870
2.960
187,687
-0.04(-1.33%)
May 03, 2023
2.970
3.080
2.830
3.000
332,189
+0.06(+2.04%)
May 02, 2023
3.150
3.175
2.925
2.940
211,403
-0.18(-5.77%)
May 01, 2023
3.000
3.150
2.970
3.120
198,332
+0.11(+3.65%)
Apr 28, 2023
2.810
3.080
2.785
3.010
240,701
+0.20(+7.12%)
Apr 27, 2023
2.720
2.810
2.620
2.810
266,987
+0.10(+3.69%)
Apr 26, 2023
2.610
2.740
2.585
2.710
354,363
+0.07(+2.65%)
Apr 25, 2023
2.830
2.880
2.630
2.640
314,649
-0.27(-9.28%)
Apr 24, 2023
2.880
2.930
2.810
2.910
226,159
+0.00(+0.00%)
Apr 21, 2023
2.810
2.970
2.720
2.910
234,919
+0.13(+4.68%)
Apr 20, 2023
3.000
3.047
2.730
2.780
352,286
-0.26(-8.55%)
Apr 19, 2023
3.190
3.224
3.020
3.040
208,222
-0.16(-5.00%)
Apr 18, 2023
3.220
3.270
3.150
3.200
198,531
-0.01(-0.31%)
Apr 17, 2023
3.150
3.270
3.090
3.210
386,244
+0.11(+3.55%)
Apr 14, 2023
3.130
3.170
3.010
3.100
271,463
-0.04(-1.27%)
Apr 13, 2023
3.190
3.280
3.085
3.140
390,394
-0.04(-1.26%)
Apr 12, 2023
3.470
3.480
3.150
3.180
377,239
-0.27(-7.83%)
Apr 11, 2023
3.420
3.505
3.330
3.450
361,593
+0.02(+0.58%)
Apr 10, 2023
3.350
3.535
3.320
3.430
1,592,415
+0.07(+2.08%)
Apr 06, 2023
3.260
3.460
3.250
3.360
1,435,210
+0.10(+3.07%)
Apr 05, 2023
3.090
3.265
3.075
3.260
345,057
+0.15(+4.82%)
Apr 04, 2023
3.220
3.220
3.075
3.110
452,591
-0.09(-2.81%)
Apr 03, 2023
3.330
3.400
3.170
3.200
785,061
-0.07(-2.14%)
Mar 31, 2023
3.240
3.290
3.200
3.270
199,708
+0.08(+2.51%)
Mar 30, 2023
3.230
3.300
3.130
3.190
135,231
-0.01(-0.31%)
Mar 29, 2023
3.180
3.235
3.150
3.200
219,687
+0.05(+1.59%)
Mar 28, 2023
3.140
3.290
3.130
3.150
196,802
+0.01(+0.32%)
Mar 27, 2023
3.170
3.210
3.095
3.140
325,385
-0.04(-1.26%)
Mar 24, 2023
3.120
3.285
2.990
3.180
263,697
+0.02(+0.63%)
Mar 23, 2023
3.170
3.230
3.100
3.160
167,848
+0.02(+0.64%)
Mar 22, 2023
3.250
3.250
3.115
3.140
226,938
-0.10(-3.09%)
Mar 21, 2023
3.230
3.290
3.110
3.240
331,271
+0.03(+0.93%)
Mar 20, 2023
3.400
3.420
3.110
3.210
327,639
-0.19(-5.59%)
Mar 17, 2023
3.400
3.410
3.270
3.400
587,230
-0.02(-0.58%)
Mar 16, 2023
3.520
3.520
3.270
3.420
329,447
-0.14(-3.93%)
Mar 15, 2023
3.570
3.660
3.405
3.560
274,073
-0.04(-1.11%)
Mar 14, 2023
3.650
3.680
3.520
3.600
321,521
+0.10(+2.86%)
Mar 13, 2023
3.260
3.550
3.230
3.500
166,084
+0.18(+5.42%)
Mar 10, 2023
3.590
3.590
3.160
3.320
614,795
-0.25(-7.00%)
Mar 09, 2023
3.680
3.690
3.530
3.570
271,548
-0.10(-2.72%)
Mar 08, 2023
3.680
3.790
3.520
3.670
258,414
+0.00(+0.00%)
Mar 07, 2023
3.630
3.810
3.590
3.670
209,888
+0.03(+0.82%)
Mar 06, 2023
3.700
3.815
3.580
3.640
218,205
-0.12(-3.19%)
Mar 03, 2023
3.650
3.800
3.650
3.760
139,509
+0.12(+3.30%)
Mar 02, 2023
3.700
3.740
3.590
3.640
146,776
-0.09(-2.41%)
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.