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
Acurx Pharmaceuticals Inc
(NQ:
ACXP
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 28, 2023
3.357
3.430
3.275
3.310
10,467
-0.05(-1.49%)
Feb 27, 2023
3.260
3.400
3.200
3.360
41,952
+0.11(+3.38%)
Feb 24, 2023
3.480
3.480
3.140
3.250
17,260
-0.01(-0.31%)
Feb 23, 2023
3.280
3.400
3.230
3.260
44,413
+0.06(+1.87%)
Feb 22, 2023
3.410
3.410
3.020
3.200
91,148
-0.20(-5.88%)
Feb 21, 2023
3.660
3.660
3.225
3.400
79,157
-0.26(-7.10%)
Feb 17, 2023
3.600
3.670
3.520
3.660
33,337
-0.01(-0.28%)
Feb 16, 2023
3.510
3.670
3.500
3.670
23,662
+0.16(+4.56%)
Feb 15, 2023
3.470
3.698
3.470
3.510
4,183
-0.02(-0.57%)
Feb 14, 2023
3.520
3.680
3.420
3.530
20,116
+0.12(+3.52%)
Feb 13, 2023
3.490
3.579
3.385
3.410
31,440
-0.09(-2.57%)
Feb 10, 2023
3.500
3.550
3.390
3.500
25,454
+0.01(+0.29%)
Feb 09, 2023
3.610
3.630
3.490
3.490
13,157
-0.02(-0.57%)
Feb 08, 2023
3.520
3.760
3.500
3.510
12,981
+0.00(+0.00%)
Feb 07, 2023
3.480
3.749
3.480
3.510
41,742
-0.02(-0.57%)
Feb 06, 2023
3.500
3.724
3.470
3.530
17,988
+0.03(+0.86%)
Feb 03, 2023
3.570
3.610
3.470
3.500
23,950
-0.01(-0.28%)
Feb 02, 2023
3.510
3.750
3.460
3.510
73,402
-0.05(-1.40%)
Feb 01, 2023
3.500
3.810
3.500
3.560
69,204
-0.04(-1.11%)
Jan 31, 2023
3.650
3.994
3.570
3.600
139,595
-0.05(-1.37%)
Jan 30, 2023
3.930
3.980
3.600
3.650
35,724
-0.19(-4.95%)
Jan 27, 2023
3.930
3.930
3.770
3.840
24,575
+0.04(+1.05%)
Jan 26, 2023
4.000
4.000
3.750
3.800
30,765
-0.18(-4.52%)
Jan 25, 2023
4.290
4.290
3.800
3.980
63,464
-0.19(-4.56%)
Jan 24, 2023
4.160
4.328
4.110
4.170
18,273
-0.03(-0.71%)
Jan 23, 2023
4.110
4.520
4.110
4.200
11,641
-0.01(-0.24%)
Jan 20, 2023
4.320
4.332
4.070
4.210
16,343
-0.01(-0.24%)
Jan 19, 2023
3.860
4.350
3.750
4.220
70,175
+0.34(+8.76%)
Jan 18, 2023
4.140
4.185
3.800
3.880
22,826
-0.12(-3.00%)
Jan 17, 2023
4.300
4.404
3.960
4.000
24,838
-0.25(-5.88%)
Jan 13, 2023
4.240
4.407
4.090
4.250
21,873
+0.02(+0.47%)
Jan 12, 2023
4.100
4.250
3.920
4.230
28,664
+0.08(+1.93%)
Jan 11, 2023
4.160
4.430
4.014
4.150
68,755
+0.05(+1.22%)
Jan 10, 2023
4.410
4.475
4.000
4.100
30,980
-0.15(-3.53%)
Jan 09, 2023
4.550
4.560
4.205
4.250
37,669
-0.20(-4.49%)
Jan 06, 2023
4.474
4.474
4.310
4.450
15,652
+0.19(+4.34%)
Jan 05, 2023
4.390
4.610
4.265
4.265
18,071
-0.23(-5.01%)
Jan 04, 2023
4.150
4.500
4.130
4.490
30,769
+0.25(+5.89%)
Jan 03, 2023
3.950
4.250
3.950
4.240
48,060
+0.26(+6.54%)
Dec 30, 2022
4.280
4.280
3.860
3.980
25,885
+0.02(+0.51%)
Dec 29, 2022
3.930
4.160
3.912
3.960
18,027
-0.08(-1.98%)
Dec 28, 2022
4.150
4.170
3.900
4.040
15,479
-0.13(-3.12%)
Dec 27, 2022
3.875
4.300
3.875
4.170
60,191
+0.24(+6.11%)
Dec 23, 2022
3.900
3.940
3.835
3.930
22,586
+0.16(+4.24%)
Dec 22, 2022
3.830
3.850
3.650
3.770
14,524
-0.08(-2.08%)
Dec 21, 2022
3.900
3.950
3.830
3.850
16,306
+0.05(+1.32%)
Dec 20, 2022
3.736
3.950
3.720
3.800
40,740
+0.03(+0.80%)
Dec 19, 2022
3.920
3.994
3.606
3.770
17,259
-0.06(-1.57%)
Dec 16, 2022
3.860
3.900
3.680
3.830
24,083
-0.07(-1.79%)
Dec 15, 2022
3.671
4.000
3.671
3.900
19,782
+0.10(+2.63%)
Dec 14, 2022
3.880
4.000
3.550
3.800
42,301
+0.20(+5.56%)
Dec 13, 2022
3.500
3.970
3.460
3.600
47,541
+0.02(+0.56%)
Dec 12, 2022
3.330
3.580
3.329
3.580
4,904
-0.12(-3.24%)
Dec 09, 2022
3.560
3.900
3.410
3.700
33,309
+0.04(+0.95%)
Dec 08, 2022
3.890
3.890
3.510
3.665
15,828
-0.17(-4.31%)
Dec 07, 2022
3.315
3.910
3.315
3.830
48,968
+0.38(+11.01%)
Dec 06, 2022
3.400
3.480
3.400
3.450
15,827
+0.15(+4.55%)
Dec 05, 2022
3.360
3.525
3.160
3.300
31,975
+0.00(+0.00%)
Dec 02, 2022
3.210
3.350
3.120
3.300
12,552
+0.17(+5.43%)
Dec 01, 2022
3.190
3.330
3.120
3.130
8,503
-0.06(-1.88%)
Nov 30, 2022
2.980
3.220
2.920
3.190
4,400
+0.16(+5.28%)
Nov 29, 2022
3.140
3.350
2.920
3.030
40,360
-0.01(-0.33%)
Nov 28, 2022
2.900
3.210
2.900
3.040
26,032
+0.12(+4.11%)
Nov 25, 2022
3.090
3.090
2.810
2.920
12,670
-0.01(-0.34%)
Nov 23, 2022
3.225
3.225
2.900
2.930
30,125
-0.15(-4.87%)
Nov 22, 2022
3.180
3.250
3.020
3.080
30,192
-0.09(-2.84%)
Nov 21, 2022
3.190
3.300
3.150
3.170
9,625
+0.01(+0.32%)
Nov 18, 2022
3.370
3.400
3.150
3.160
7,058
-0.12(-3.66%)
Nov 17, 2022
3.560
3.590
3.110
3.280
20,407
-0.11(-3.24%)
Nov 16, 2022
3.260
3.390
3.170
3.390
1,818
+0.27(+8.65%)
Nov 15, 2022
3.250
3.340
3.100
3.120
21,531
-0.15(-4.59%)
Nov 14, 2022
2.960
3.430
2.960
3.270
37,323
+0.36(+12.37%)
Nov 11, 2022
2.980
3.100
2.870
2.910
33,152
+0.05(+1.75%)
Nov 10, 2022
2.800
2.860
2.800
2.860
2,767
+0.11(+4.19%)
Nov 09, 2022
2.750
2.810
2.660
2.745
12,649
+0.04(+1.67%)
Nov 08, 2022
3.000
3.160
2.700
2.700
57,711
-0.17(-5.92%)
Nov 07, 2022
3.000
3.050
2.760
2.870
19,541
-0.09(-3.04%)
Nov 04, 2022
2.850
3.220
2.810
2.960
18,871
+0.11(+3.86%)
Nov 03, 2022
2.800
2.980
2.800
2.850
12,010
+0.10(+3.64%)
Nov 02, 2022
3.050
3.050
2.590
2.750
50,251
-0.23(-7.72%)
Nov 01, 2022
3.200
3.200
2.950
2.980
26,362
-0.10(-3.25%)
Oct 31, 2022
3.290
3.300
3.060
3.080
34,775
-0.21(-6.38%)
Oct 28, 2022
3.110
3.290
3.080
3.290
9,143
+0.13(+4.11%)
Oct 27, 2022
3.140
3.160
3.060
3.160
13,946
+0.08(+2.60%)
Oct 26, 2022
3.130
3.200
3.050
3.080
12,432
-0.13(-4.05%)
Oct 25, 2022
3.040
3.210
3.030
3.210
11,665
+0.21(+7.00%)
Oct 24, 2022
3.100
3.100
2.900
3.000
20,153
-0.05(-1.64%)
Oct 21, 2022
3.050
3.220
3.000
3.050
6,530
+0.05(+1.67%)
Oct 20, 2022
3.390
3.390
3.000
3.000
21,027
-0.01(-0.33%)
Oct 19, 2022
3.110
3.275
3.000
3.010
26,110
+0.07(+2.38%)
Oct 18, 2022
3.053
3.089
2.890
2.940
9,053
+0.03(+1.03%)
Oct 17, 2022
3.000
3.230
2.800
2.910
46,578
-0.04(-1.36%)
Oct 14, 2022
3.110
3.130
2.950
2.950
26,338
-0.20(-6.35%)
Oct 13, 2022
3.050
3.217
3.000
3.150
20,707
+0.00(+0.00%)
Oct 12, 2022
3.300
3.321
3.090
3.150
12,925
-0.16(-4.83%)
Oct 11, 2022
3.360
3.400
3.280
3.310
11,528
-0.03(-0.90%)
Oct 10, 2022
3.370
3.370
3.280
3.340
4,159
-0.06(-1.76%)
Oct 07, 2022
3.200
3.500
3.180
3.400
20,671
+0.23(+7.42%)
Oct 06, 2022
3.183
3.183
3.165
3.165
2,063
-0.04(-1.40%)
Oct 05, 2022
3.210
3.410
3.190
3.210
9,929
+0.08(+2.56%)
Oct 04, 2022
3.200
3.250
3.110
3.130
6,203
+0.03(+0.97%)
Oct 03, 2022
3.000
3.170
3.000
3.100
5,165
+0.10(+3.33%)
Sep 30, 2022
3.280
3.280
3.000
3.000
8,616
-0.30(-9.09%)
Sep 29, 2022
3.160
3.370
3.160
3.300
5,418
-0.10(-2.94%)
Sep 28, 2022
3.280
3.420
3.240
3.400
10,264
+0.02(+0.59%)
Sep 27, 2022
3.150
3.450
3.080
3.380
19,214
+0.23(+7.30%)
Sep 26, 2022
3.110
3.170
3.000
3.150
20,264
+0.12(+3.96%)
Sep 23, 2022
3.210
3.220
3.010
3.030
26,527
-0.28(-8.46%)
Sep 22, 2022
3.400
3.400
3.000
3.310
29,953
+0.01(+0.30%)
Sep 21, 2022
3.370
3.480
3.240
3.300
23,129
-0.10(-2.94%)
Sep 20, 2022
3.740
3.740
3.350
3.400
18,673
-0.25(-6.85%)
Sep 19, 2022
3.760
3.870
3.610
3.650
25,068
-0.20(-5.19%)
Sep 16, 2022
3.935
4.220
3.769
3.850
107,477
-0.05(-1.28%)
Sep 15, 2022
4.190
4.417
3.900
3.900
67,198
-0.44(-10.14%)
Sep 14, 2022
4.260
4.600
4.250
4.340
72,076
-0.11(-2.47%)
Sep 13, 2022
4.160
4.450
4.100
4.450
24,186
+0.25(+5.95%)
Sep 12, 2022
4.440
4.450
4.100
4.200
46,072
-0.16(-3.67%)
Sep 09, 2022
3.870
4.410
3.770
4.360
27,636
+0.32(+7.92%)
Sep 08, 2022
3.840
4.100
3.590
4.040
35,421
+0.09(+2.28%)
Sep 07, 2022
3.720
3.995
3.655
3.950
38,027
+0.42(+11.90%)
Sep 06, 2022
3.460
3.610
3.370
3.530
17,873
+0.15(+4.44%)
Sep 02, 2022
3.450
3.570
3.300
3.380
17,113
+0.02(+0.60%)
Sep 01, 2022
3.470
3.500
3.300
3.360
13,980
-0.13(-3.72%)
Aug 31, 2022
3.350
3.850
3.262
3.490
26,035
+0.13(+3.87%)
Aug 30, 2022
3.360
3.360
3.240
3.360
12,985
-0.04(-1.18%)
Aug 29, 2022
3.400
3.640
3.250
3.400
27,644
-0.02(-0.58%)
Aug 26, 2022
3.490
3.540
3.400
3.420
17,470
-0.14(-3.93%)
Aug 25, 2022
3.780
3.820
3.490
3.560
14,983
-0.14(-3.80%)
Aug 24, 2022
3.710
3.944
3.530
3.700
15,360
+0.09(+2.51%)
Aug 23, 2022
3.851
3.851
3.600
3.610
11,586
-0.09(-2.43%)
Aug 22, 2022
3.940
3.940
3.700
3.700
14,294
-0.17(-4.39%)
Aug 19, 2022
3.870
4.070
3.810
3.870
24,440
-0.11(-2.76%)
Aug 18, 2022
4.120
4.170
3.750
3.980
41,367
-0.16(-3.86%)
Aug 17, 2022
4.250
4.390
4.050
4.140
22,567
-0.29(-6.55%)
Aug 16, 2022
4.605
4.630
4.190
4.430
34,157
-0.08(-1.77%)
Aug 15, 2022
4.500
4.680
4.360
4.510
60,833
+0.16(+3.68%)
Aug 12, 2022
4.645
4.680
4.106
4.350
69,143
-0.19(-4.10%)
Aug 11, 2022
4.798
4.815
4.440
4.536
36,886
-0.24(-5.10%)
Aug 10, 2022
4.610
4.850
4.500
4.780
86,970
+0.26(+5.75%)
Aug 09, 2022
4.400
4.660
4.210
4.520
66,925
+0.22(+5.12%)
Aug 08, 2022
4.140
4.480
4.110
4.300
55,418
+0.38(+9.69%)
Aug 05, 2022
3.900
4.160
3.830
3.920
55,690
+0.08(+2.22%)
Aug 04, 2022
3.800
3.850
3.800
3.835
35,953
+0.02(+0.66%)
Aug 03, 2022
3.770
3.810
3.640
3.810
17,207
+0.02(+0.53%)
Aug 02, 2022
3.700
3.850
3.650
3.790
63,764
+0.07(+1.88%)
Aug 01, 2022
3.640
3.750
3.580
3.720
27,133
+0.14(+3.91%)
Jul 29, 2022
3.610
3.610
3.470
3.580
9,134
-0.00(-0.00%)
Jul 28, 2022
3.580
3.580
3.580
3.580
652
-0.12(-3.24%)
Jul 27, 2022
3.440
3.700
3.440
3.700
4,938
+0.05(+1.37%)
Jul 26, 2022
3.630
3.750
3.410
3.650
21,928
-0.10(-2.67%)
Jul 25, 2022
3.610
3.750
3.510
3.750
10,088
+0.14(+3.88%)
Jul 22, 2022
3.600
3.620
3.550
3.610
10,456
-0.01(-0.28%)
Jul 21, 2022
3.550
3.620
3.540
3.620
7,945
+0.05(+1.43%)
Jul 20, 2022
3.550
3.690
3.510
3.569
11,308
-0.03(-0.86%)
Jul 19, 2022
3.610
3.610
3.600
3.600
849
-0.01(-0.28%)
Jul 18, 2022
3.660
3.670
3.610
3.610
3,409
-0.02(-0.41%)
Jul 15, 2022
3.500
3.700
3.470
3.625
7,847
+0.10(+2.69%)
Jul 14, 2022
3.300
3.530
3.198
3.530
7,917
+0.13(+3.82%)
Jul 13, 2022
3.360
3.450
3.360
3.400
7,092
-0.09(-2.58%)
Jul 12, 2022
3.680
3.700
3.350
3.490
8,580
-0.19(-5.16%)
Jul 11, 2022
3.620
3.680
3.610
3.680
1,196
-0.07(-1.86%)
Jul 08, 2022
3.770
3.800
3.610
3.750
16,680
-0.03(-0.80%)
Jul 07, 2022
3.680
3.830
3.590
3.780
4,170
+0.08(+2.16%)
Jul 06, 2022
3.480
3.762
3.470
3.700
30,576
+0.19(+5.41%)
Jul 05, 2022
3.630
3.720
3.440
3.510
26,405
-0.24(-6.40%)
Jul 01, 2022
3.820
3.820
3.628
3.750
10,508
-0.04(-1.06%)
Jun 30, 2022
3.630
3.830
3.520
3.790
27,717
+0.16(+4.41%)
Jun 29, 2022
3.850
3.910
3.620
3.630
30,573
-0.17(-4.47%)
Jun 28, 2022
3.760
3.830
3.690
3.800
3,457
+0.10(+2.71%)
Jun 27, 2022
3.820
3.820
3.650
3.700
4,845
+0.01(+0.27%)
Jun 24, 2022
3.610
3.760
3.606
3.690
6,307
+0.14(+3.94%)
Jun 23, 2022
3.510
3.600
3.510
3.550
1,311
-0.07(-1.93%)
Jun 22, 2022
3.620
3.630
3.500
3.620
7,731
-0.01(-0.28%)
Jun 21, 2022
3.510
3.630
3.510
3.630
6,462
-0.01(-0.27%)
Jun 17, 2022
3.580
3.640
3.510
3.640
5,352
-0.02(-0.55%)
Jun 16, 2022
3.700
3.780
3.520
3.660
15,386
-0.12(-3.17%)
Jun 15, 2022
3.780
3.883
3.700
3.780
16,162
-0.04(-1.05%)
Jun 14, 2022
3.930
3.950
3.650
3.820
25,482
+0.00(+0.00%)
Jun 13, 2022
3.810
4.000
3.340
3.820
124,156
+0.05(+1.33%)
Jun 10, 2022
2.900
3.870
2.890
3.770
53,982
+0.71(+23.20%)
Jun 09, 2022
2.970
3.160
2.820
3.060
99,507
+0.27(+9.68%)
Jun 08, 2022
2.740
2.970
2.700
2.790
19,920
+0.09(+3.33%)
Jun 07, 2022
2.680
2.700
2.620
2.700
6,588
+0.00(+0.00%)
Jun 06, 2022
2.590
2.700
2.580
2.700
11,338
+0.15(+5.68%)
Jun 03, 2022
2.530
2.700
2.530
2.555
6,012
+0.03(+0.99%)
Jun 02, 2022
2.690
2.690
2.510
2.530
1,559
+0.02(+0.80%)
Jun 01, 2022
2.540
2.650
2.370
2.510
7,675
-0.18(-6.69%)
May 31, 2022
2.580
2.700
2.520
2.690
13,464
+0.08(+2.94%)
May 27, 2022
2.570
2.800
2.570
2.613
8,379
+0.09(+3.69%)
May 26, 2022
2.400
2.580
2.360
2.520
12,602
+0.02(+0.80%)
May 25, 2022
2.400
2.540
2.400
2.500
3,984
+0.08(+3.31%)
May 24, 2022
2.750
2.750
2.330
2.420
8,875
-0.27(-10.04%)
May 23, 2022
2.690
2.745
2.690
2.690
2,574
+0.05(+1.90%)
May 20, 2022
2.750
2.890
2.640
2.640
4,541
-0.01(-0.38%)
May 19, 2022
2.757
2.757
2.590
2.650
11,377
-0.10(-3.64%)
May 18, 2022
2.890
2.890
2.707
2.750
6,750
-0.05(-1.78%)
May 17, 2022
2.884
2.884
2.750
2.800
4,505
+0.10(+3.70%)
May 16, 2022
2.700
3.090
2.640
2.700
9,772
-0.01(-0.37%)
May 13, 2022
2.660
2.970
2.660
2.710
32,833
+0.10(+3.83%)
May 12, 2022
3.300
3.395
2.610
2.610
75,330
-0.69(-20.94%)
May 11, 2022
3.310
3.386
3.300
3.301
12,233
-0.15(-4.31%)
May 10, 2022
3.470
3.480
3.100
3.450
46,455
-0.05(-1.43%)
May 09, 2022
3.680
3.720
3.460
3.500
8,554
-0.38(-9.79%)
May 06, 2022
3.860
3.890
3.764
3.880
6,892
+0.15(+4.02%)
May 05, 2022
3.760
3.840
3.720
3.730
11,388
+0.07(+1.92%)
May 04, 2022
3.650
3.750
3.630
3.660
21,100
-0.09(-2.41%)
May 03, 2022
3.750
3.880
3.710
3.750
6,915
+0.08(+2.18%)
May 02, 2022
3.542
3.680
3.542
3.670
2,174
-0.06(-1.61%)
Apr 29, 2022
3.500
3.740
3.500
3.730
8,332
+0.16(+4.48%)
Apr 28, 2022
3.780
3.780
3.400
3.570
21,117
-0.05(-1.38%)
Apr 27, 2022
3.740
3.780
3.580
3.620
17,689
-0.27(-6.94%)
Apr 26, 2022
3.900
4.000
3.797
3.890
5,087
-0.11(-2.75%)
Apr 25, 2022
4.000
4.000
3.799
4.000
4,655
+0.00(+0.00%)
Apr 22, 2022
3.860
4.000
3.803
4.000
4,691
+0.00(+0.00%)
Apr 21, 2022
3.990
4.000
3.843
4.000
7,941
+0.01(+0.25%)
Apr 20, 2022
3.972
4.000
3.872
3.990
9,467
+0.07(+1.79%)
Apr 19, 2022
3.790
3.990
3.744
3.920
4,601
+0.13(+3.43%)
Apr 18, 2022
4.000
4.000
3.700
3.790
16,524
-0.21(-5.25%)
Apr 14, 2022
3.890
4.000
3.890
4.000
8,763
+0.23(+6.10%)
Apr 13, 2022
3.760
3.830
3.710
3.770
6,324
+0.02(+0.53%)
Apr 12, 2022
3.440
3.770
3.440
3.750
16,141
+0.11(+3.02%)
Apr 11, 2022
3.450
3.640
3.340
3.640
8,803
+0.05(+1.39%)
Apr 08, 2022
3.450
3.590
3.400
3.590
8,134
+0.07(+1.99%)
Apr 07, 2022
3.390
3.660
3.380
3.520
4,760
-0.02(-0.56%)
Apr 06, 2022
3.470
3.580
3.470
3.540
5,204
-0.02(-0.56%)
Apr 05, 2022
3.480
3.650
3.410
3.560
6,537
+0.04(+1.14%)
Apr 04, 2022
3.499
3.527
3.480
3.520
9,832
+0.11(+3.23%)
Apr 01, 2022
3.390
3.420
3.292
3.410
7,578
+0.13(+3.96%)
Mar 31, 2022
3.340
3.440
3.280
3.280
7,992
-0.18(-5.20%)
Mar 30, 2022
3.370
3.500
3.230
3.460
30,431
+0.10(+2.98%)
Mar 29, 2022
3.220
3.405
3.120
3.360
26,918
+0.25(+8.04%)
Mar 28, 2022
3.330
3.490
3.100
3.110
98,874
-0.43(-12.06%)
Mar 25, 2022
3.600
3.601
3.500
3.537
11,545
+0.03(+0.75%)
Mar 24, 2022
3.682
3.700
3.345
3.510
57,114
-0.14(-3.84%)
Mar 23, 2022
3.610
3.650
3.485
3.650
5,479
+0.25(+7.35%)
Mar 22, 2022
3.585
3.720
3.380
3.400
44,374
-0.02(-0.58%)
Mar 21, 2022
3.650
3.800
3.420
3.420
21,481
-0.22(-6.04%)
Mar 18, 2022
3.780
3.929
3.640
3.640
29,457
-0.13(-3.45%)
Mar 17, 2022
3.770
4.130
3.700
3.770
54,250
+0.05(+1.34%)
Mar 16, 2022
3.860
4.020
3.720
3.720
11,599
-0.01(-0.27%)
Mar 15, 2022
3.820
3.955
3.650
3.730
7,540
+0.01(+0.27%)
Mar 14, 2022
3.880
3.980
3.680
3.720
28,085
-0.28(-7.00%)
Mar 11, 2022
4.000
4.030
3.880
4.000
11,651
+0.00(+0.00%)
Mar 10, 2022
4.110
4.150
4.000
4.000
15,522
-0.17(-4.08%)
Mar 09, 2022
4.300
4.300
4.030
4.170
21,490
-0.01(-0.24%)
Mar 08, 2022
4.070
4.340
3.880
4.180
42,540
+0.30(+7.73%)
Mar 07, 2022
3.600
3.950
3.600
3.880
29,369
+0.31(+8.68%)
Mar 04, 2022
3.510
3.590
3.490
3.570
16,792
-0.15(-4.03%)
Mar 03, 2022
3.800
3.810
3.690
3.720
6,859
-0.05(-1.33%)
Mar 02, 2022
3.600
3.860
3.600
3.770
11,593
+0.26(+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.