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
Heartcore Enterprises, Inc. - Common Stock
(NQ:
HTCR
)
0.7049
-0.0151 (-2.10%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 10, 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
1.028
1.097
0.9792
1.048
18,332
+0.04(+3.98%)
Feb 27, 2023
1.001
1.009
0.9498
1.008
29,079
+0.01(+0.88%)
Feb 24, 2023
1.028
1.028
0.9792
0.9988
7,619
-0.04(-3.77%)
Feb 23, 2023
1.036
1.062
1.009
1.038
9,616
-0.01(-0.93%)
Feb 22, 2023
1.067
1.077
1.048
1.048
4,242
-0.06(-5.31%)
Feb 21, 2023
1.038
1.116
1.038
1.106
17,733
+0.00(+0.00%)
Feb 17, 2023
1.097
1.106
1.048
1.106
2,444
-0.01(-0.88%)
Feb 16, 2023
1.087
1.146
1.087
1.116
6,091
+0.01(+0.88%)
Feb 15, 2023
1.136
1.136
1.077
1.106
7,840
+0.00(+0.00%)
Feb 14, 2023
1.038
1.106
1.001
1.106
21,646
+0.03(+2.79%)
Feb 13, 2023
1.077
1.151
1.018
1.076
22,188
-0.05(-4.41%)
Feb 10, 2023
1.146
1.185
1.097
1.126
17,467
-0.06(-4.96%)
Feb 09, 2023
1.361
1.606
0.9498
1.185
290,704
+0.06(+5.22%)
Feb 08, 2023
1.146
1.146
1.038
1.126
28,263
+0.03(+2.68%)
Feb 07, 2023
1.214
1.286
1.037
1.097
121,126
-0.14(-11.11%)
Feb 06, 2023
1.361
1.361
1.136
1.234
66,064
-0.17(-11.89%)
Feb 03, 2023
1.273
1.469
1.234
1.400
164,611
+0.13(+9.99%)
Feb 02, 2023
1.322
1.322
1.175
1.273
64,744
+0.04(+3.18%)
Feb 01, 2023
1.126
1.263
1.106
1.234
46,187
+0.09(+7.69%)
Jan 31, 2023
1.106
1.175
1.077
1.146
41,490
+0.04(+3.54%)
Jan 30, 2023
1.087
1.126
1.048
1.106
39,763
+0.01(+0.89%)
Jan 27, 2023
1.106
1.106
1.028
1.097
19,637
+0.02(+1.82%)
Jan 26, 2023
1.067
1.097
1.067
1.077
46,067
-0.02(-1.82%)
Jan 25, 2023
1.106
1.126
1.028
1.097
34,605
-0.03(-3.00%)
Jan 24, 2023
1.155
1.234
1.058
1.131
219,925
-0.00(-0.43%)
Jan 23, 2023
1.175
1.195
1.116
1.136
92,066
+0.02(+2.20%)
Jan 20, 2023
1.195
1.195
1.018
1.111
132,836
-0.04(-3.81%)
Jan 19, 2023
0.9733
1.165
0.9303
1.155
258,702
+0.18(+18.59%)
Jan 18, 2023
0.9890
1.180
0.9498
0.9743
103,707
-0.04(-4.33%)
Jan 17, 2023
1.028
1.097
0.9380
1.018
84,675
+0.03(+2.97%)
Jan 13, 2023
0.8812
1.379
0.8715
0.9890
1,068,528
+0.17(+20.97%)
Jan 12, 2023
0.9302
0.9302
0.8029
0.8175
42,266
-0.03(-3.48%)
Jan 11, 2023
0.8812
0.8812
0.8127
0.8470
25,484
-0.03(-3.70%)
Jan 10, 2023
0.8617
0.8812
0.8286
0.8795
23,252
+0.07(+8.18%)
Jan 09, 2023
0.8127
0.8715
0.8127
0.8130
47,139
+0.02(+2.54%)
Jan 06, 2023
0.8519
0.8812
0.7714
0.7928
60,138
-0.01(-1.40%)
Jan 05, 2023
0.8225
0.8226
0.7833
0.8041
7,323
-0.03(-3.39%)
Jan 04, 2023
0.8421
0.8910
0.8323
0.8323
2,729
-0.03(-3.95%)
Jan 03, 2023
0.8812
0.8812
0.8323
0.8666
5,890
-0.02(-2.75%)
Dec 30, 2022
0.9302
0.9302
0.8136
0.8910
27,595
-0.04(-4.21%)
Dec 29, 2022
0.8421
0.9302
0.8323
0.9302
23,502
+0.06(+6.77%)
Dec 28, 2022
0.8323
0.8813
0.7833
0.8713
32,995
+0.08(+9.85%)
Dec 27, 2022
0.8043
0.9791
0.7931
0.7931
16,300
-0.01(-1.22%)
Dec 23, 2022
0.8029
0.8323
0.7941
0.8029
9,555
+0.01(+1.23%)
Dec 22, 2022
0.8029
0.8176
0.7931
0.7931
3,242
-0.08(-8.73%)
Dec 21, 2022
0.8502
0.8910
0.7858
0.8690
20,110
+0.06(+7.32%)
Dec 20, 2022
0.8372
0.8667
0.7638
0.8098
44,513
+0.04(+4.68%)
Dec 19, 2022
0.9204
0.9400
0.7638
0.7735
31,442
-0.13(-14.13%)
Dec 16, 2022
0.8812
0.9498
0.8422
0.9008
35,105
+0.09(+10.83%)
Dec 15, 2022
0.9793
0.9988
0.8128
0.8128
59,570
-0.21(-20.18%)
Dec 14, 2022
1.087
1.129
0.9498
1.018
64,639
-0.06(-5.46%)
Dec 13, 2022
0.9890
1.087
0.9890
1.077
25,303
+0.02(+1.85%)
Dec 12, 2022
1.077
1.077
0.9792
1.058
14,237
+0.00(+0.00%)
Dec 09, 2022
0.9695
1.058
0.9695
1.058
35,187
+0.07(+6.93%)
Dec 08, 2022
1.048
1.048
0.9792
0.9890
20,091
-0.06(-5.61%)
Dec 07, 2022
1.058
1.058
0.9988
1.048
45,213
-0.03(-2.73%)
Dec 06, 2022
1.028
1.126
1.028
1.077
73,077
+0.04(+3.77%)
Dec 05, 2022
1.018
1.067
1.018
1.038
25,708
-0.07(-6.19%)
Dec 02, 2022
1.069
1.146
1.069
1.106
16,969
+0.03(+2.73%)
Dec 01, 2022
1.077
1.097
1.048
1.077
19,114
+0.01(+0.92%)
Nov 30, 2022
1.028
1.074
1.018
1.067
11,385
+0.05(+4.81%)
Nov 29, 2022
1.038
1.097
1.009
1.018
44,418
-0.10(-8.77%)
Nov 28, 2022
1.106
1.116
1.038
1.116
21,680
-0.01(-0.87%)
Nov 25, 2022
1.018
1.126
1.018
1.126
15,510
+0.00(+0.00%)
Nov 23, 2022
0.9351
1.136
0.9351
1.126
81,646
+0.14(+13.86%)
Nov 22, 2022
1.009
1.018
0.9792
0.9890
27,437
-0.06(-5.61%)
Nov 21, 2022
0.9792
1.058
0.9694
1.048
32,387
+0.05(+5.42%)
Nov 18, 2022
1.058
1.058
0.9890
0.9939
12,727
-0.08(-7.73%)
Nov 17, 2022
1.009
1.146
0.9988
1.077
26,276
+0.05(+4.76%)
Nov 16, 2022
1.106
1.106
0.9890
1.028
55,948
-0.04(-3.67%)
Nov 15, 2022
1.106
1.106
1.018
1.067
78,443
-0.04(-3.54%)
Nov 14, 2022
1.146
1.253
1.077
1.106
48,787
-0.15(-11.72%)
Nov 11, 2022
1.234
1.322
1.234
1.253
45,029
+0.00(+0.00%)
Nov 10, 2022
1.234
1.371
1.116
1.253
139,538
+0.03(+2.40%)
Nov 09, 2022
1.567
1.645
1.155
1.224
160,642
-0.34(-21.88%)
Nov 08, 2022
1.576
1.616
1.498
1.567
114,697
-0.02(-1.23%)
Nov 07, 2022
1.537
1.625
1.430
1.586
75,602
-0.03(-1.93%)
Nov 04, 2022
1.684
1.685
1.518
1.617
96,838
-0.11(-6.62%)
Nov 03, 2022
1.567
1.753
1.381
1.732
130,015
+0.12(+7.21%)
Nov 02, 2022
1.714
1.714
1.283
1.616
346,167
-0.03(-1.79%)
Nov 01, 2022
1.547
1.929
1.547
1.645
839,298
-0.08(-4.55%)
Oct 31, 2022
1.596
1.811
1.518
1.723
1,257,827
-0.10(-5.38%)
Oct 28, 2022
1.782
1.851
1.381
1.821
13,110,764
+0.34(+23.18%)
Oct 27, 2022
1.087
2.340
1.038
1.479
26,892,728
+0.53(+55.67%)
Oct 26, 2022
0.8524
0.9498
0.7917
0.9498
6,919
-0.01(-0.92%)
Oct 25, 2022
0.8274
1.009
0.8274
0.9586
15,482
+0.05(+5.27%)
Oct 24, 2022
0.9106
0.9302
0.8812
0.9106
4,221
-0.01(-1.06%)
Oct 21, 2022
0.9106
0.9674
0.9106
0.9204
2,853
+0.01(+1.02%)
Oct 20, 2022
0.9209
0.9209
0.9106
0.9111
3,022
-0.12(-11.38%)
Oct 19, 2022
1.028
1.028
0.9106
1.028
6,538
+0.03(+2.94%)
Oct 18, 2022
0.9596
1.048
0.9498
0.9988
5,946
-0.01(-0.97%)
Oct 17, 2022
0.9008
1.116
0.9008
1.009
16,713
+0.11(+11.96%)
Oct 14, 2022
0.9186
0.9889
0.9008
0.9008
5,479
+0.00(+0.00%)
Oct 13, 2022
0.9008
0.9498
0.9008
0.9008
6,357
-0.05(-5.15%)
Oct 12, 2022
0.9057
0.9890
0.9057
0.9498
6,896
-0.06(-6.28%)
Oct 11, 2022
0.9890
1.067
0.9596
1.013
4,070
-0.01(-1.43%)
Oct 10, 2022
1.048
1.126
0.9596
1.028
19,615
-0.03(-2.78%)
Oct 07, 2022
1.066
1.066
1.009
1.058
3,724
+0.01(+0.93%)
Oct 06, 2022
1.165
1.195
0.8833
1.048
64,284
-0.12(-10.08%)
Oct 05, 2022
1.155
1.224
1.097
1.165
2,537
-0.04(-3.25%)
Oct 04, 2022
1.175
1.322
1.048
1.204
8,868
+0.09(+7.73%)
Oct 03, 2022
0.9302
1.253
0.9302
1.118
75,764
-0.02(-1.58%)
Sep 30, 2022
1.116
1.175
1.116
1.136
4,024
-0.04(-3.33%)
Sep 29, 2022
1.146
1.288
1.106
1.175
5,816
-0.00(-0.01%)
Sep 28, 2022
1.175
1.224
1.087
1.175
17,313
+0.11(+10.69%)
Sep 27, 2022
1.087
1.097
0.9694
1.062
39,609
-0.09(-7.92%)
Sep 26, 2022
1.038
1.195
1.038
1.153
80,329
-0.05(-4.29%)
Sep 23, 2022
1.420
1.420
1.175
1.204
23,617
-0.17(-12.14%)
Sep 22, 2022
1.479
1.479
1.322
1.371
17,114
-0.03(-2.10%)
Sep 21, 2022
1.586
1.586
1.351
1.400
7,411
-0.02(-1.38%)
Sep 20, 2022
1.723
1.723
1.381
1.420
18,458
-0.05(-3.33%)
Sep 19, 2022
1.665
1.665
1.381
1.469
30,822
-0.16(-9.64%)
Sep 16, 2022
1.645
1.645
1.556
1.625
17,268
+0.03(+1.84%)
Sep 15, 2022
1.725
1.772
1.591
1.596
24,613
-0.18(-9.94%)
Sep 14, 2022
1.939
1.936
1.714
1.772
32,680
-0.11(-5.97%)
Sep 13, 2022
1.733
1.939
1.733
1.885
3,108
-0.01(-0.77%)
Sep 12, 2022
2.027
2.229
1.841
1.900
15,456
-0.05(-2.51%)
Sep 09, 2022
1.851
2.124
1.851
1.949
27,830
+0.23(+13.07%)
Sep 08, 2022
1.788
1.788
1.714
1.723
4,659
+0.00(+0.00%)
Sep 07, 2022
1.562
1.731
1.562
1.723
6,106
+0.02(+1.15%)
Sep 06, 2022
1.576
1.782
1.469
1.704
13,471
-0.06(-3.33%)
Sep 02, 2022
1.606
2.017
1.596
1.762
24,420
+0.18(+11.11%)
Sep 01, 2022
1.596
1.772
1.567
1.586
20,482
-0.14(-7.95%)
Aug 31, 2022
2.037
2.037
1.723
1.723
29,163
-0.07(-3.83%)
Aug 30, 2022
1.841
1.958
1.714
1.792
33,051
-0.06(-3.17%)
Aug 29, 2022
1.870
2.027
1.851
1.851
14,452
-0.06(-3.08%)
Aug 26, 2022
2.086
2.154
1.909
1.909
26,835
-0.21(-9.72%)
Aug 25, 2022
2.311
2.310
2.115
2.115
57,563
-0.04(-1.82%)
Aug 24, 2022
2.350
2.407
2.154
2.154
33,620
-0.23(-9.47%)
Aug 23, 2022
2.497
2.507
2.351
2.379
20,556
-0.02(-0.82%)
Aug 22, 2022
2.575
2.585
2.379
2.399
13,380
-0.17(-6.49%)
Aug 19, 2022
2.409
2.580
2.370
2.565
24,233
+0.19(+7.82%)
Aug 18, 2022
2.624
2.624
2.379
2.379
24,105
-0.26(-10.00%)
Aug 17, 2022
2.507
2.663
2.377
2.644
23,427
+0.05(+1.89%)
Aug 16, 2022
2.595
2.693
2.565
2.595
20,021
-0.04(-1.49%)
Aug 15, 2022
2.448
2.722
2.448
2.634
14,225
+0.26(+11.16%)
Aug 12, 2022
2.438
2.438
2.330
2.370
15,177
+0.02(+0.79%)
Aug 11, 2022
2.144
2.419
2.135
2.351
88,276
+0.13(+5.77%)
Aug 10, 2022
2.291
2.350
2.213
2.223
18,097
-0.03(-1.30%)
Aug 09, 2022
2.360
2.487
2.252
2.252
29,073
-0.18(-7.26%)
Aug 08, 2022
2.507
2.654
2.414
2.428
54,226
-0.16(-6.06%)
Aug 05, 2022
2.712
2.722
2.487
2.585
44,043
-0.19(-6.71%)
Aug 04, 2022
2.840
2.840
2.742
2.771
60,962
+0.00(+0.00%)
Aug 03, 2022
2.791
2.859
2.771
2.771
20,196
-0.06(-2.08%)
Aug 02, 2022
2.791
2.923
2.714
2.830
35,670
-0.05(-1.70%)
Aug 01, 2022
2.859
2.977
2.634
2.879
29,434
-0.06(-2.00%)
Jul 29, 2022
3.026
3.026
2.742
2.938
52,191
-0.10(-3.23%)
Jul 28, 2022
2.849
3.075
2.849
3.035
67,212
+0.17(+5.80%)
Jul 27, 2022
2.771
3.094
2.732
2.869
115,755
+0.14(+5.02%)
Jul 26, 2022
2.732
2.840
2.614
2.732
78,728
-0.05(-1.76%)
Jul 25, 2022
2.830
2.889
2.751
2.781
76,685
-0.04(-1.39%)
Jul 22, 2022
2.898
2.923
2.742
2.820
28,693
-0.03(-1.03%)
Jul 21, 2022
2.732
2.928
2.698
2.849
163,904
+0.12(+4.30%)
Jul 20, 2022
2.703
2.898
2.703
2.732
183,531
-0.05(-1.76%)
Jul 19, 2022
2.830
2.888
2.595
2.781
69,558
-0.01(-0.35%)
Jul 18, 2022
2.840
2.938
2.654
2.791
156,415
-0.08(-2.73%)
Jul 15, 2022
2.800
2.915
2.800
2.869
37,662
+0.01(+0.34%)
Jul 14, 2022
2.908
2.918
2.810
2.859
56,291
-0.02(-0.68%)
Jul 13, 2022
2.810
2.977
2.673
2.879
84,139
+0.16(+5.76%)
Jul 12, 2022
2.761
2.835
2.477
2.722
145,500
-0.13(-4.47%)
Jul 11, 2022
2.800
2.928
2.634
2.849
81,042
-0.04(-1.30%)
Jul 08, 2022
2.712
3.016
2.536
2.887
204,348
-0.00(-0.06%)
Jul 07, 2022
2.693
2.889
2.624
2.889
272,667
+0.27(+10.49%)
Jul 06, 2022
2.448
2.879
2.321
2.614
416,369
+0.17(+6.80%)
Jul 05, 2022
2.507
2.546
2.379
2.448
122,414
-0.02(-0.79%)
Jul 01, 2022
2.272
2.507
2.266
2.467
119,507
+0.15(+6.33%)
Jun 30, 2022
2.105
2.624
2.105
2.321
501,398
+0.18(+8.22%)
Jun 29, 2022
2.409
2.526
2.144
2.144
195,628
-0.28(-11.69%)
Jun 28, 2022
2.409
2.583
2.360
2.428
267,753
+0.02(+0.81%)
Jun 27, 2022
2.321
2.447
2.203
2.409
327,089
+0.03(+1.23%)
Jun 24, 2022
2.174
2.482
2.144
2.379
331,945
+0.10(+4.29%)
Jun 23, 2022
1.968
2.389
1.958
2.281
458,213
+0.28(+14.22%)
Jun 22, 2022
1.743
2.007
1.743
1.998
381,528
+0.23(+12.71%)
Jun 21, 2022
1.665
1.811
1.597
1.772
255,401
+0.13(+7.74%)
Jun 17, 2022
1.420
1.714
1.410
1.645
371,745
+0.12(+7.69%)
Jun 16, 2022
2.203
2.252
1.469
1.528
2,002,929
-0.09(-5.45%)
Jun 15, 2022
1.635
1.703
1.498
1.616
487,041
-0.14(-7.82%)
Jun 14, 2022
1.968
2.066
1.606
1.753
744,816
-0.37(-17.51%)
Jun 13, 2022
2.428
2.869
2.076
2.125
6,442,820
-0.16(-6.87%)
Jun 10, 2022
2.213
2.507
2.154
2.281
2,808,963
+0.00(+0.00%)
Jun 09, 2022
1.821
2.389
1.811
2.281
7,537,262
+0.14(+6.39%)
Jun 08, 2022
1.165
3.133
1.146
2.144
121,541,280
+1.15(+114.71%)
Jun 07, 2022
1.018
1.048
0.9988
0.9988
36,660
-0.05(-4.67%)
Jun 06, 2022
1.067
1.155
0.9988
1.048
125,434
-0.02(-1.83%)
Jun 03, 2022
1.106
1.185
1.048
1.067
46,087
-0.07(-6.03%)
Jun 02, 2022
1.175
1.203
0.9792
1.136
46,443
-0.08(-6.45%)
Jun 01, 2022
1.244
1.244
1.161
1.214
29,973
+0.02(+1.64%)
May 31, 2022
1.155
1.195
1.097
1.195
39,498
+0.08(+7.02%)
May 27, 2022
1.077
1.126
1.058
1.116
37,944
+0.04(+3.64%)
May 26, 2022
1.087
1.126
1.028
1.077
32,636
+0.01(+0.92%)
May 25, 2022
0.9596
1.077
0.9596
1.067
59,690
+0.13(+14.14%)
May 24, 2022
0.9597
1.028
0.9322
0.9351
19,690
-0.04(-4.50%)
May 23, 2022
1.018
1.028
0.9694
0.9792
38,705
-0.05(-4.76%)
May 20, 2022
1.087
1.097
0.9168
1.028
115,826
-0.05(-4.51%)
May 19, 2022
1.077
1.116
0.9988
1.077
61,735
+0.03(+2.77%)
May 18, 2022
1.136
1.203
1.028
1.048
47,125
-0.13(-10.83%)
May 17, 2022
1.165
1.312
1.077
1.175
95,766
-0.02(-1.64%)
May 16, 2022
1.244
1.332
1.195
1.195
34,957
-0.07(-5.43%)
May 13, 2022
1.292
1.305
1.195
1.263
57,789
+0.03(+2.38%)
May 12, 2022
1.224
1.329
1.191
1.234
44,232
-0.02(-1.56%)
May 11, 2022
1.322
1.527
1.253
1.253
46,893
-0.08(-5.88%)
May 10, 2022
1.498
1.557
1.292
1.332
50,772
-0.17(-11.11%)
May 09, 2022
1.627
1.744
1.498
1.498
94,332
-0.24(-13.56%)
May 06, 2022
1.635
1.733
1.567
1.733
34,109
+0.10(+5.99%)
May 05, 2022
1.635
1.656
1.577
1.635
16,044
-0.02(-1.18%)
May 04, 2022
1.645
1.729
1.557
1.655
157,056
-0.01(-0.59%)
May 03, 2022
1.586
1.694
1.580
1.665
40,220
+0.06(+3.66%)
May 02, 2022
1.635
1.674
1.518
1.606
46,359
-0.05(-2.96%)
Apr 29, 2022
1.694
1.753
1.655
1.655
42,333
-0.09(-5.06%)
Apr 28, 2022
1.958
1.958
1.640
1.743
114,878
-0.21(-10.55%)
Apr 27, 2022
1.909
2.027
1.870
1.949
112,817
+0.00(+0.00%)
Apr 26, 2022
2.115
2.154
1.860
1.949
106,461
-0.21(-9.55%)
Apr 25, 2022
1.968
2.193
1.968
2.154
66,676
+0.13(+6.28%)
Apr 22, 2022
1.909
2.105
1.862
2.027
219,719
+0.22(+11.89%)
Apr 21, 2022
2.184
2.306
1.802
1.811
162,737
-0.53(-22.59%)
Apr 20, 2022
2.193
2.487
2.164
2.340
504,006
+0.18(+8.14%)
Apr 19, 2022
2.311
2.330
2.076
2.164
56,330
-0.11(-4.74%)
Apr 18, 2022
2.379
2.389
2.179
2.272
61,911
-0.13(-5.31%)
Apr 14, 2022
2.311
2.399
2.223
2.399
58,926
+0.06(+2.51%)
Apr 13, 2022
2.242
2.387
2.242
2.340
27,618
+0.07(+3.02%)
Apr 12, 2022
2.379
2.379
2.223
2.272
88,891
-0.16(-6.45%)
Apr 11, 2022
2.507
2.624
2.262
2.428
112,632
+0.01(+0.40%)
Apr 08, 2022
2.742
2.849
2.360
2.419
225,395
-0.35(-12.72%)
Apr 07, 2022
3.153
3.275
2.693
2.771
405,223
-0.38(-12.11%)
Apr 06, 2022
3.594
3.672
3.035
3.153
908,922
-0.59(-15.82%)
Apr 05, 2022
3.339
3.750
3.116
3.745
787,737
+0.46(+13.84%)
Apr 04, 2022
3.359
3.427
3.143
3.290
278,781
-0.13(-3.72%)
Apr 01, 2022
2.859
3.466
2.820
3.417
1,340,654
+0.60(+21.19%)
Mar 31, 2022
2.761
2.879
2.703
2.820
272,999
+0.07(+2.48%)
Mar 30, 2022
2.703
3.133
2.595
2.751
1,657,804
+0.08(+2.93%)
Mar 29, 2022
2.703
2.761
2.556
2.673
107,798
+0.11(+4.20%)
Mar 28, 2022
2.624
2.716
2.448
2.565
129,697
-0.10(-3.68%)
Mar 25, 2022
2.761
2.849
2.497
2.663
146,424
-0.14(-4.90%)
Mar 24, 2022
2.898
2.967
2.712
2.800
130,874
-0.08(-2.72%)
Mar 23, 2022
2.947
3.094
2.781
2.879
300,274
-0.14(-4.55%)
Mar 22, 2022
2.996
3.300
2.947
3.016
519,544
-0.04(-1.28%)
Mar 21, 2022
2.654
3.133
2.487
3.055
549,912
+0.39(+14.71%)
Mar 18, 2022
2.487
2.761
2.467
2.663
442,135
+0.14(+5.43%)
Mar 17, 2022
2.281
2.614
2.255
2.526
207,420
+0.23(+9.79%)
Mar 16, 2022
2.135
2.360
2.113
2.301
291,607
+0.18(+8.29%)
Mar 15, 2022
2.174
2.174
2.017
2.125
142,460
-0.05(-2.25%)
Mar 14, 2022
2.252
2.340
1.988
2.174
176,755
-0.18(-7.50%)
Mar 11, 2022
2.389
2.409
2.252
2.350
160,668
-0.10(-4.00%)
Mar 10, 2022
2.477
2.624
2.252
2.448
1,837,427
+0.03(+1.21%)
Mar 09, 2022
1.978
2.467
1.978
2.419
594,271
+0.46(+23.50%)
Mar 08, 2022
2.105
2.125
1.900
1.958
331,119
-0.24(-10.71%)
Mar 07, 2022
2.105
2.193
2.066
2.193
204,660
-0.08(-3.32%)
Mar 04, 2022
2.360
2.467
2.184
2.269
156,103
-0.23(-9.14%)
Mar 03, 2022
2.252
2.869
2.252
2.497
1,080,683
+0.26(+11.84%)
Mar 02, 2022
2.321
2.330
2.174
2.232
120,295
-0.06(-2.56%)
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.