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
Midatech Pharma ADR
(NQ:
MTP
)
0.2851
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 24, 2023
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 26, 2021
2.410
2.490
2.200
2.280
378,300
-0.19(-7.69%)
Feb 25, 2021
2.570
2.630
2.310
2.470
447,566
-0.04(-1.59%)
Feb 24, 2021
2.480
2.640
2.370
2.510
446,901
+0.14(+5.91%)
Feb 23, 2021
2.650
2.700
2.290
2.370
1,181,613
-0.41(-14.75%)
Feb 22, 2021
2.870
2.950
2.750
2.780
589,188
-0.13(-4.47%)
Feb 19, 2021
2.850
3.110
2.760
2.910
2,567,600
+0.01(+0.34%)
Feb 18, 2021
2.820
2.930
2.750
2.900
469,627
+0.09(+3.20%)
Feb 17, 2021
2.930
2.930
2.720
2.810
380,506
-0.07(-2.43%)
Feb 16, 2021
2.870
2.970
2.820
2.880
565,363
+0.04(+1.41%)
Feb 12, 2021
2.800
2.940
2.760
2.840
522,300
+0.00(+0.00%)
Feb 11, 2021
3.090
3.110
2.760
2.840
843,416
-0.20(-6.58%)
Feb 10, 2021
3.040
3.400
2.870
3.040
1,509,669
+0.04(+1.33%)
Feb 09, 2021
3.020
3.290
2.990
3.000
1,324,414
-0.07(-2.28%)
Feb 08, 2021
2.920
3.210
2.830
3.070
1,774,998
-0.03(-0.97%)
Feb 05, 2021
3.200
3.547
3.000
3.100
3,369,400
-0.70(-18.42%)
Feb 04, 2021
2.710
3.830
2.650
3.800
12,061,643
+1.22(+47.29%)
Feb 03, 2021
2.250
2.950
2.220
2.580
3,741,427
+0.35(+15.70%)
Feb 02, 2021
2.250
2.350
2.170
2.230
346,426
-0.07(-3.04%)
Feb 01, 2021
2.180
2.480
2.130
2.300
1,673,627
+0.17(+7.98%)
Jan 29, 2021
2.160
2.260
2.100
2.130
317,300
-0.02(-0.93%)
Jan 28, 2021
2.100
2.280
2.100
2.150
262,654
+0.03(+1.42%)
Jan 27, 2021
2.120
2.190
2.100
2.120
403,924
-0.08(-3.64%)
Jan 26, 2021
2.180
2.340
2.150
2.200
839,556
-0.24(-9.84%)
Jan 25, 2021
2.450
2.530
2.300
2.440
340,436
-0.01(-0.41%)
Jan 22, 2021
2.440
2.670
2.370
2.450
829,200
+0.04(+1.66%)
Jan 21, 2021
2.320
2.450
2.300
2.410
393,402
+0.06(+2.55%)
Jan 20, 2021
2.240
2.390
2.220
2.350
224,270
+0.03(+1.29%)
Jan 19, 2021
2.340
2.400
2.190
2.320
424,633
+0.06(+2.65%)
Jan 15, 2021
2.220
2.480
2.190
2.260
905,800
-0.02(-0.88%)
Jan 14, 2021
2.110
2.330
2.090
2.280
2,661,832
+0.18(+8.57%)
Jan 13, 2021
2.090
2.110
2.050
2.100
282,030
-0.01(-0.47%)
Jan 12, 2021
2.200
2.220
2.050
2.110
307,098
-0.07(-3.21%)
Jan 11, 2021
2.290
2.300
2.120
2.180
372,102
-0.07(-3.11%)
Jan 08, 2021
2.170
2.300
2.050
2.250
895,500
+0.18(+8.70%)
Jan 07, 2021
1.960
2.100
1.950
2.070
335,817
+0.12(+6.15%)
Jan 06, 2021
2.050
2.112
1.921
1.950
373,359
-0.10(-4.88%)
Jan 05, 2021
1.980
2.250
1.950
2.050
1,207,055
+0.05(+2.50%)
Jan 04, 2021
1.900
2.070
1.820
2.000
703,033
+0.13(+6.95%)
Dec 31, 2020
1.870
1.870
1.870
445,080
-0.03(-1.58%)
Dec 30, 2020
1.890
1.960
1.830
1.900
445,080
-0.09(-4.52%)
Dec 29, 2020
1.820
2.040
1.750
1.990
1,374,274
+0.18(+9.94%)
Dec 28, 2020
1.800
1.830
1.770
1.810
111,324
+0.01(+0.56%)
Dec 24, 2020
1.915
1.915
1.790
1.800
81,600
-0.03(-1.64%)
Dec 23, 2020
1.780
1.840
1.740
1.830
144,892
+0.04(+2.23%)
Dec 22, 2020
1.800
1.840
1.770
1.790
147,074
-0.02(-1.10%)
Dec 21, 2020
1.800
1.840
1.790
1.810
83,528
-0.03(-1.63%)
Dec 18, 2020
1.820
1.890
1.810
1.840
90,500
-0.01(-0.54%)
Dec 17, 2020
1.900
1.900
1.800
1.850
134,372
+0.00(+0.00%)
Dec 16, 2020
1.950
2.000
1.790
1.850
298,733
-0.10(-5.13%)
Dec 15, 2020
1.950
1.970
1.910
1.950
80,509
+0.01(+0.52%)
Dec 14, 2020
1.940
2.030
1.900
1.940
158,246
-0.02(-0.88%)
Dec 11, 2020
2.020
2.150
1.940
1.957
656,900
-0.23(-10.63%)
Dec 10, 2020
1.860
2.200
1.830
2.190
1,826,334
+0.33(+17.86%)
Dec 09, 2020
1.800
1.930
1.750
1.858
332,473
+0.05(+2.66%)
Dec 08, 2020
1.830
1.850
1.770
1.810
108,537
-0.03(-1.63%)
Dec 07, 2020
1.870
1.880
1.820
1.840
45,199
-0.03(-1.60%)
Dec 04, 2020
1.900
1.940
1.840
1.870
123,700
-0.05(-2.60%)
Dec 03, 2020
1.960
1.960
1.820
1.920
342,543
-0.02(-1.03%)
Dec 02, 2020
1.750
2.300
1.700
1.940
2,076,414
+0.17(+9.60%)
Dec 01, 2020
1.780
1.810
1.750
1.770
128,320
-0.02(-1.12%)
Nov 30, 2020
1.800
1.830
1.750
1.790
192,415
-0.03(-1.65%)
Nov 27, 2020
1.850
1.860
1.820
1.820
61,000
-0.01(-0.55%)
Nov 25, 2020
1.800
1.860
1.790
1.830
129,800
+0.01(+0.55%)
Nov 24, 2020
1.860
1.860
1.784
1.820
135,371
-0.01(-0.55%)
Nov 23, 2020
1.880
1.880
1.800
1.830
90,465
-0.05(-2.66%)
Nov 20, 2020
1.880
1.890
1.830
1.880
70,100
+0.00(+0.00%)
Nov 19, 2020
1.840
1.890
1.800
1.880
81,484
-0.01(-0.53%)
Nov 18, 2020
1.880
1.920
1.850
1.890
74,970
-0.03(-1.56%)
Nov 17, 2020
1.930
1.940
1.865
1.920
55,890
+0.00(+0.00%)
Nov 16, 2020
1.860
1.960
1.860
1.920
72,156
+0.01(+0.52%)
Nov 13, 2020
1.820
1.930
1.755
1.910
147,500
+0.08(+4.37%)
Nov 12, 2020
1.790
1.830
1.750
1.830
70,391
+0.06(+3.39%)
Nov 11, 2020
1.790
1.800
1.730
1.770
95,013
-0.03(-1.67%)
Nov 10, 2020
1.800
1.840
1.750
1.800
119,203
+0.00(+0.00%)
Nov 09, 2020
1.812
1.903
1.770
1.800
77,659
-0.01(-0.55%)
Nov 06, 2020
1.820
1.893
1.800
1.810
53,400
-0.03(-1.63%)
Nov 05, 2020
1.820
1.850
1.710
1.840
56,302
+0.02(+1.10%)
Nov 04, 2020
1.840
1.880
1.810
1.820
44,385
-0.06(-3.19%)
Nov 03, 2020
1.850
1.950
1.810
1.880
85,113
+0.07(+3.87%)
Nov 02, 2020
1.760
1.836
1.710
1.810
48,398
+0.01(+0.56%)
Oct 30, 2020
1.850
1.850
1.660
1.800
149,300
-0.06(-3.23%)
Oct 29, 2020
1.830
1.940
1.800
1.860
55,806
+0.02(+1.09%)
Oct 28, 2020
1.900
1.940
1.780
1.840
132,319
-0.10(-5.15%)
Oct 27, 2020
1.980
2.010
1.880
1.940
81,676
-0.05(-2.51%)
Oct 26, 2020
2.020
2.080
1.960
1.990
214,828
-0.07(-3.40%)
Oct 23, 2020
2.040
2.130
2.020
2.060
110,700
+0.01(+0.49%)
Oct 22, 2020
2.050
2.130
2.030
2.050
164,956
+0.04(+1.99%)
Oct 21, 2020
2.150
2.200
2.000
2.010
250,231
-0.21(-9.46%)
Oct 20, 2020
2.190
2.240
2.080
2.220
766,705
-0.14(-5.93%)
Oct 19, 2020
2.490
2.500
2.130
2.360
12,907,737
+0.36(+18.00%)
Oct 16, 2020
2.120
2.183
1.950
2.000
213,600
-0.14(-6.54%)
Oct 15, 2020
1.930
2.230
1.920
2.140
633,568
+0.22(+11.46%)
Oct 14, 2020
1.950
2.000
1.900
1.920
86,958
-0.02(-1.03%)
Oct 13, 2020
1.890
1.950
1.860
1.940
63,672
+0.05(+2.65%)
Oct 12, 2020
1.970
1.970
1.890
1.890
88,909
-0.03(-1.56%)
Oct 09, 2020
1.900
1.960
1.872
1.920
98,600
+0.07(+3.78%)
Oct 08, 2020
1.840
1.950
1.820
1.850
241,626
+0.04(+2.21%)
Oct 07, 2020
1.830
1.870
1.790
1.810
99,903
-0.01(-0.55%)
Oct 06, 2020
1.840
1.910
1.820
1.820
84,459
-0.05(-2.67%)
Oct 05, 2020
1.790
1.880
1.760
1.870
84,342
+0.09(+5.06%)
Oct 02, 2020
1.760
1.810
1.760
1.780
36,300
-0.04(-2.20%)
Oct 01, 2020
1.850
1.850
1.751
1.820
62,897
+0.01(+0.55%)
Sep 30, 2020
1.860
1.900
1.780
1.810
96,182
+0.00(+0.00%)
Sep 29, 2020
1.800
1.860
1.770
1.810
75,797
+0.06(+3.43%)
Sep 28, 2020
1.760
1.850
1.710
1.750
95,829
-0.01(-0.57%)
Sep 25, 2020
1.680
1.810
1.650
1.760
164,000
+0.05(+2.92%)
Sep 24, 2020
1.700
1.770
1.600
1.710
150,677
-0.02(-1.16%)
Sep 23, 2020
1.880
1.890
1.710
1.730
164,531
-0.12(-6.49%)
Sep 22, 2020
1.920
1.949
1.830
1.850
74,069
-0.05(-2.63%)
Sep 21, 2020
1.950
1.960
1.870
1.900
139,855
-0.04(-2.06%)
Sep 18, 2020
1.960
2.026
1.930
1.940
67,600
-0.06(-3.00%)
Sep 17, 2020
1.930
2.010
1.930
2.000
48,811
+0.02(+1.01%)
Sep 16, 2020
1.950
2.050
1.950
1.980
196,723
+0.02(+1.02%)
Sep 15, 2020
1.940
2.050
1.910
1.960
144,019
+0.06(+3.16%)
Sep 14, 2020
1.870
1.980
1.860
1.900
138,758
-0.02(-1.04%)
Sep 11, 2020
1.910
1.980
1.870
1.920
82,200
-0.04(-2.04%)
Sep 10, 2020
1.800
2.030
1.800
1.960
203,290
-0.09(-4.39%)
Sep 09, 2020
1.960
2.100
1.940
2.050
91,078
+0.10(+5.13%)
Sep 08, 2020
1.930
2.030
1.900
1.950
280,442
+0.14(+7.73%)
Sep 04, 2020
2.030
2.097
1.651
1.810
392,100
-0.23(-11.27%)
Sep 03, 2020
2.150
2.200
2.040
2.040
477,585
-0.14(-6.42%)
Sep 02, 2020
2.240
2.250
2.120
2.180
290,268
-0.10(-4.39%)
Sep 01, 2020
2.300
2.300
2.200
2.280
372,941
-0.04(-1.72%)
Aug 31, 2020
2.410
2.440
2.320
2.320
218,613
-0.08(-3.33%)
Aug 28, 2020
2.450
2.540
2.370
2.400
258,900
-0.04(-1.64%)
Aug 27, 2020
2.300
2.520
2.250
2.440
699,759
+0.14(+6.09%)
Aug 26, 2020
2.320
2.360
2.230
2.300
276,011
-0.04(-1.71%)
Aug 25, 2020
2.290
2.350
2.270
2.340
451,294
-0.02(-0.85%)
Aug 24, 2020
2.430
2.440
2.280
2.360
897,465
-0.20(-7.81%)
Aug 21, 2020
2.890
2.970
2.300
2.560
30,192,300
+0.46(+21.90%)
Aug 20, 2020
2.240
2.240
1.960
2.100
533,198
-0.15(-6.67%)
Aug 19, 2020
2.340
2.350
2.200
2.250
428,124
-0.11(-4.66%)
Aug 18, 2020
2.520
2.600
2.300
2.360
960,513
-0.19(-7.45%)
Aug 17, 2020
2.370
2.650
2.320
2.550
2,420,044
-0.17(-6.25%)
Aug 14, 2020
2.690
4.330
2.600
2.720
150,912,192
+0.85(+45.45%)
Aug 13, 2020
1.990
2.020
1.860
1.870
151,139
-0.12(-6.03%)
Aug 12, 2020
1.960
2.000
1.930
1.990
118,339
+0.06(+3.11%)
Aug 11, 2020
2.100
2.120
1.810
1.930
223,224
-0.18(-8.53%)
Aug 10, 2020
2.150
2.170
2.070
2.110
209,653
+0.06(+2.93%)
Aug 07, 2020
2.100
2.150
2.020
2.050
276,000
+0.05(+2.50%)
Aug 06, 2020
2.010
2.070
1.950
2.000
231,094
-0.11(-5.21%)
Aug 05, 2020
2.030
2.190
1.990
2.110
333,290
+0.10(+4.98%)
Aug 04, 2020
1.910
2.040
1.900
2.010
188,885
+0.09(+4.69%)
Aug 03, 2020
2.030
2.030
1.900
1.920
246,376
-0.12(-5.88%)
Jul 31, 2020
2.060
2.140
2.010
2.040
270,100
+0.00(+0.00%)
Jul 30, 2020
2.020
2.200
2.000
2.040
721,256
+0.02(+0.99%)
Jul 29, 2020
2.030
2.080
1.930
2.020
884,777
-0.08(-3.81%)
Jul 28, 2020
2.280
2.380
1.980
2.100
804,191
-0.26(-11.02%)
Jul 27, 2020
2.620
2.620
2.310
2.360
832,367
-0.12(-4.84%)
Jul 24, 2020
2.400
2.620
2.380
2.480
1,021,600
-0.15(-5.70%)
Jul 23, 2020
2.880
2.900
2.500
2.630
1,948,128
-0.31(-10.54%)
Jul 22, 2020
3.700
3.710
2.800
2.940
5,746,705
-1.36(-31.63%)
Jul 21, 2020
3.080
7.070
3.060
4.300
200,238,032
+2.60(+152.94%)
Jul 20, 2020
1.530
1.850
1.420
1.700
1,473,290
+0.15(+9.68%)
Jul 17, 2020
1.420
1.590
1.360
1.550
658,600
+0.21(+15.67%)
Jul 16, 2020
1.340
1.370
1.290
1.340
62,673
+0.02(+1.52%)
Jul 15, 2020
1.300
1.340
1.260
1.320
108,089
+0.03(+2.33%)
Jul 14, 2020
1.320
1.350
1.250
1.290
155,178
-0.03(-2.27%)
Jul 13, 2020
1.400
1.400
1.310
1.320
134,974
-0.03(-2.22%)
Jul 10, 2020
1.340
1.390
1.310
1.350
123,400
+0.00(+0.00%)
Jul 09, 2020
1.380
1.410
1.340
1.350
124,227
-0.05(-3.57%)
Jul 08, 2020
1.430
1.430
1.350
1.400
61,869
+0.02(+1.45%)
Jul 07, 2020
1.410
1.443
1.370
1.380
57,664
-0.02(-1.43%)
Jul 06, 2020
1.410
1.410
1.340
1.400
77,737
+0.03(+2.19%)
Jul 02, 2020
1.420
1.423
1.370
1.370
33,100
+0.00(+0.00%)
Jul 01, 2020
1.360
1.440
1.360
1.370
31,456
-0.00(-0.36%)
Jun 30, 2020
1.370
1.413
1.340
1.375
80,618
+0.00(+0.36%)
Jun 29, 2020
1.420
1.450
1.350
1.370
82,491
-0.04(-2.83%)
Jun 26, 2020
1.430
1.430
1.370
1.410
46,800
-0.02(-1.41%)
Jun 25, 2020
1.340
1.490
1.340
1.430
73,203
+0.03(+2.14%)
Jun 24, 2020
1.510
1.510
1.350
1.400
126,710
-0.11(-7.28%)
Jun 23, 2020
1.370
1.720
1.370
1.510
837,535
+0.13(+9.42%)
Jun 22, 2020
1.360
1.400
1.340
1.380
53,917
+0.01(+0.73%)
Jun 19, 2020
1.350
1.440
1.330
1.370
65,900
+0.03(+2.24%)
Jun 18, 2020
1.380
1.560
1.320
1.340
281,085
-0.07(-4.96%)
Jun 17, 2020
1.400
1.420
1.370
1.410
78,690
+0.02(+1.44%)
Jun 16, 2020
1.470
1.470
1.350
1.390
118,690
-0.03(-2.11%)
Jun 15, 2020
1.370
1.420
1.310
1.420
120,667
+0.03(+2.16%)
Jun 12, 2020
1.430
1.437
1.350
1.390
100,100
-0.03(-2.11%)
Jun 11, 2020
1.400
1.500
1.360
1.420
183,790
-0.08(-5.33%)
Jun 10, 2020
1.400
1.530
1.380
1.500
235,000
+0.13(+9.49%)
Jun 09, 2020
1.500
1.540
1.270
1.370
434,641
-0.13(-8.67%)
Jun 08, 2020
1.570
1.570
1.480
1.500
334,782
+0.04(+2.74%)
Jun 05, 2020
1.500
1.530
1.430
1.460
122,100
-0.02(-1.35%)
Jun 04, 2020
1.530
1.540
1.420
1.480
91,323
-0.04(-2.63%)
Jun 03, 2020
1.550
1.580
1.500
1.520
209,851
+0.00(+0.00%)
Jun 02, 2020
1.360
1.580
1.360
1.520
465,398
+0.16(+11.76%)
Jun 01, 2020
1.230
1.390
1.230
1.360
201,437
+0.11(+8.80%)
May 29, 2020
1.460
1.460
1.225
1.250
349,700
-0.14(-10.07%)
May 28, 2020
1.490
1.490
1.370
1.390
230,634
+0.00(+0.00%)
May 27, 2020
1.400
1.430
1.370
1.390
153,007
-0.01(-0.71%)
May 26, 2020
1.500
1.510
1.380
1.400
278,107
-0.02(-1.41%)
May 22, 2020
1.460
1.540
1.400
1.420
256,700
-0.06(-4.05%)
May 21, 2020
1.470
1.570
1.450
1.480
251,893
-0.04(-2.63%)
May 20, 2020
1.590
1.590
1.480
1.520
276,777
-0.03(-1.94%)
May 19, 2020
1.620
1.680
1.530
1.550
640,802
-0.07(-4.32%)
May 18, 2020
1.640
1.750
1.520
1.620
1,491,885
-0.93(-36.47%)
May 15, 2020
2.610
2.850
2.540
2.550
24,900
-0.21(-7.61%)
May 14, 2020
2.840
3.120
2.690
2.760
17,669
-0.02(-0.72%)
May 13, 2020
3.290
3.300
2.620
2.780
52,107
-0.50(-15.24%)
May 12, 2020
3.140
3.350
2.980
3.280
83,926
+0.32(+10.81%)
May 11, 2020
3.050
3.250
2.890
2.960
51,338
-0.01(-0.34%)
May 08, 2020
2.810
3.090
2.810
2.970
55,600
+0.12(+4.21%)
May 07, 2020
2.750
3.060
2.620
2.850
69,124
+0.10(+3.64%)
May 06, 2020
3.190
3.190
2.620
2.750
140,827
-0.53(-16.16%)
May 05, 2020
4.150
4.150
3.250
3.280
194,520
-0.70(-17.59%)
May 04, 2020
3.500
4.480
3.400
3.980
640,966
+0.60(+17.75%)
May 01, 2020
3.240
3.679
2.750
3.380
672,700
+0.43(+14.58%)
Apr 30, 2020
2.000
3.890
1.970
2.950
1,634,179
+1.05(+55.26%)
Apr 29, 2020
2.000
2.000
1.800
1.900
74,316
+0.03(+1.60%)
Apr 28, 2020
1.730
1.930
1.700
1.870
65,475
+0.14(+7.80%)
Apr 27, 2020
1.711
1.790
1.630
1.735
23,741
-0.01(-0.70%)
Apr 24, 2020
1.790
1.790
1.540
1.747
41,500
+0.11(+6.52%)
Apr 23, 2020
1.790
1.790
1.610
1.640
53,232
-0.16(-8.89%)
Apr 22, 2020
1.700
1.920
1.540
1.800
174,258
+0.15(+9.10%)
Apr 21, 2020
1.570
1.691
1.500
1.650
49,577
-0.07(-4.08%)
Apr 20, 2020
1.500
2.360
1.500
1.720
659,313
+0.23(+15.44%)
Apr 17, 2020
1.540
1.550
1.430
1.490
14,500
+0.06(+4.20%)
Apr 16, 2020
1.410
1.520
1.410
1.430
9,283
-0.02(-1.38%)
Apr 15, 2020
1.540
1.540
1.400
1.450
13,226
-0.05(-3.33%)
Apr 14, 2020
1.570
1.570
1.420
1.500
23,415
-0.01(-0.66%)
Apr 13, 2020
1.420
1.630
1.400
1.510
15,630
+0.03(+1.72%)
Apr 09, 2020
1.590
1.612
1.410
1.484
31,900
-0.06(-3.61%)
Apr 08, 2020
1.510
1.679
1.460
1.540
35,060
+0.11(+7.69%)
Apr 07, 2020
1.220
1.450
1.220
1.430
28,302
+0.13(+10.00%)
Apr 06, 2020
1.270
1.377
1.215
1.300
31,854
+0.03(+2.36%)
Apr 03, 2020
1.260
1.344
1.176
1.270
10,300
-0.03(-2.31%)
Apr 02, 2020
1.550
1.610
1.260
1.300
20,587
-0.27(-17.20%)
Apr 01, 2020
1.890
1.890
1.569
1.570
3,060
-0.23(-12.77%)
Mar 31, 2020
1.920
2.184
1.700
1.800
43,954
-0.18(-9.10%)
Mar 30, 2020
1.770
1.980
1.770
1.980
14,453
+0.29(+17.16%)
Mar 27, 2020
1.580
1.720
1.580
1.690
17,800
+0.03(+2.07%)
Mar 26, 2020
1.730
1.730
1.580
1.656
14,570
-0.03(-2.02%)
Mar 25, 2020
1.730
1.741
1.583
1.690
13,240
+0.01(+0.60%)
Mar 24, 2020
1.350
1.730
1.350
1.680
17,038
+0.29(+20.86%)
Mar 23, 2020
1.500
1.500
1.303
1.390
7,960
-0.06(-4.14%)
Mar 20, 2020
1.510
1.780
1.420
1.450
29,500
-0.05(-3.46%)
Mar 19, 2020
1.250
1.540
1.237
1.502
27,659
+0.28(+23.11%)
Mar 18, 2020
1.380
1.460
0.8600
1.220
46,934
-0.31(-20.26%)
Mar 17, 2020
1.700
1.700
1.430
1.530
6,862
-0.08(-4.97%)
Mar 16, 2020
1.880
1.880
1.530
1.610
16,346
-0.26(-13.90%)
Mar 13, 2020
2.380
2.380
1.740
1.870
48,400
-0.59(-23.98%)
Mar 12, 2020
2.160
2.460
1.680
2.460
114,184
-0.66(-21.15%)
Mar 11, 2020
2.590
3.260
2.380
3.120
196,552
+0.56(+21.81%)
Mar 10, 2020
2.229
2.610
2.229
2.561
30,666
+0.15(+6.28%)
Mar 09, 2020
2.440
2.440
2.150
2.410
37,342
-0.06(-2.31%)
Mar 06, 2020
2.440
2.583
2.430
2.467
24,600
-0.05(-2.10%)
Mar 05, 2020
2.510
2.640
2.430
2.520
38,996
+0.22(+9.57%)
Mar 04, 2020
2.880
2.970
2.280
2.300
87,024
-0.53(-18.73%)
Mar 03, 2020
2.300
3.681
2.257
2.830
548,975
+2.29(+424.07%)
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.