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
Entera Bio Ltd
(NQ:
ENTX
)
2.320
+0.010 (+0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.300
1.460
1.250
1.375
207,996
+0.12(+10.00%)
Feb 28, 2024
1.010
1.460
1.010
1.250
643,056
+0.23(+22.55%)
Feb 27, 2024
1.050
1.050
1.000
1.020
78,663
-0.03(-2.86%)
Feb 26, 2024
1.050
1.060
1.010
1.050
36,382
+0.00(+0.00%)
Feb 23, 2024
1.060
1.080
1.020
1.050
53,605
+0.01(+0.96%)
Feb 22, 2024
1.100
1.100
0.9453
1.040
52,000
-0.01(-0.95%)
Feb 21, 2024
1.100
1.130
1.050
1.050
27,379
+0.00(+0.00%)
Feb 20, 2024
1.040
1.130
1.028
1.050
98,339
-0.00(-0.47%)
Feb 16, 2024
1.060
1.070
1.000
1.055
117,146
+0.00(+0.39%)
Feb 15, 2024
0.8400
1.057
0.8400
1.051
216,532
+0.23(+28.16%)
Feb 14, 2024
0.9000
0.9000
0.8200
0.8200
20,757
-0.09(-9.89%)
Feb 13, 2024
0.9650
0.9650
0.9100
0.9100
15,887
-0.05(-5.69%)
Feb 12, 2024
0.9015
0.9849
0.9000
0.9649
54,535
+0.06(+7.21%)
Feb 09, 2024
0.8233
0.9300
0.8233
0.9000
50,160
+0.06(+7.21%)
Feb 08, 2024
0.7100
0.8400
0.7100
0.8395
137,209
+0.10(+13.68%)
Feb 07, 2024
0.7500
0.7500
0.7100
0.7385
18,246
-0.00(-0.27%)
Feb 06, 2024
0.7500
0.7501
0.6801
0.7405
49,824
-0.01(-1.27%)
Feb 05, 2024
0.8000
0.8000
0.7100
0.7500
56,552
-0.09(-10.61%)
Feb 02, 2024
0.7610
0.8390
0.7610
0.8390
11,542
+0.08(+10.39%)
Feb 01, 2024
0.8100
0.8404
0.7600
0.7600
34,764
-0.08(-9.57%)
Jan 31, 2024
0.8496
0.8700
0.8006
0.8404
45,079
-0.03(-3.40%)
Jan 30, 2024
0.8800
0.8825
0.8533
0.8700
18,961
-0.02(-1.96%)
Jan 29, 2024
0.8420
0.9499
0.8420
0.8874
34,106
+0.02(+1.93%)
Jan 26, 2024
0.9300
0.9300
0.8301
0.8706
28,937
+0.01(+1.72%)
Jan 25, 2024
0.8779
0.9219
0.8421
0.8559
30,195
-0.00(-0.48%)
Jan 24, 2024
0.8465
0.8650
0.8301
0.8600
40,349
-0.02(-2.24%)
Jan 23, 2024
0.9600
0.9628
0.8635
0.8797
55,294
-0.08(-8.63%)
Jan 22, 2024
1.010
1.010
0.8511
0.9628
91,695
-0.04(-3.71%)
Jan 19, 2024
1.030
1.040
0.9311
0.9999
111,359
-0.03(-2.92%)
Jan 18, 2024
1.120
1.120
1.010
1.030
76,508
-0.03(-2.83%)
Jan 17, 2024
1.080
1.140
0.9790
1.060
153,285
-0.04(-3.64%)
Jan 16, 2024
1.100
1.310
1.070
1.100
616,868
+0.01(+0.92%)
Jan 12, 2024
0.8400
1.090
0.8000
1.090
484,852
+0.28(+34.07%)
Jan 11, 2024
0.8290
0.8290
0.8000
0.8130
29,073
+0.01(+1.61%)
Jan 10, 2024
0.7800
0.8108
0.7500
0.8001
98,318
+0.04(+5.28%)
Jan 09, 2024
0.7700
0.7751
0.7203
0.7600
72,910
+0.00(+0.30%)
Jan 08, 2024
0.6600
0.7601
0.6600
0.7577
140,157
+0.08(+12.02%)
Jan 05, 2024
0.6600
0.6932
0.6501
0.6764
35,324
-0.01(-1.26%)
Jan 04, 2024
0.6500
0.6850
0.6400
0.6850
51,357
+0.04(+6.22%)
Jan 03, 2024
0.6600
0.6600
0.5826
0.6449
68,197
-0.01(-1.53%)
Jan 02, 2024
0.6301
0.6554
0.6100
0.6549
163,650
+0.05(+9.15%)
Dec 29, 2023
0.5500
0.6350
0.5200
0.6000
401,175
+0.05(+8.95%)
Dec 28, 2023
0.6303
0.6673
0.5500
0.5507
389,139
-0.08(-12.59%)
Dec 27, 2023
0.6700
0.6900
0.6100
0.6300
205,539
-0.02(-3.48%)
Dec 26, 2023
0.6700
0.7100
0.6495
0.6527
96,800
+0.00(+0.42%)
Dec 22, 2023
0.6800
0.6800
0.6500
0.6500
121,703
-0.03(-4.41%)
Dec 21, 2023
0.6800
0.7140
0.6628
0.6800
68,891
-0.03(-4.23%)
Dec 20, 2023
0.6810
0.7300
0.6703
0.7100
79,168
+0.00(+0.01%)
Dec 19, 2023
0.7600
0.7600
0.6765
0.7099
126,936
+0.05(+7.58%)
Dec 18, 2023
0.6510
0.6600
0.6431
0.6599
28,252
+0.00(+0.37%)
Dec 15, 2023
0.6700
0.6700
0.6500
0.6575
38,595
+0.00(+0.24%)
Dec 14, 2023
0.6660
0.6850
0.6559
0.6559
37,655
-0.02(-2.48%)
Dec 13, 2023
0.6651
0.6900
0.6651
0.6726
18,032
+0.00(+0.40%)
Dec 12, 2023
0.6900
0.6900
0.6430
0.6699
6,670
-0.02(-2.77%)
Dec 11, 2023
0.6800
0.7000
0.6319
0.6890
27,628
+0.01(+1.62%)
Dec 08, 2023
0.6310
0.6798
0.6306
0.6780
15,977
+0.02(+2.73%)
Dec 07, 2023
0.6750
0.7000
0.6421
0.6600
10,756
-0.01(-0.80%)
Dec 06, 2023
0.6550
0.7000
0.6305
0.6653
37,392
+0.01(+1.56%)
Dec 05, 2023
0.7024
0.7024
0.6550
0.6551
42,345
-0.05(-7.72%)
Dec 04, 2023
0.6550
0.7099
0.6550
0.7099
8,945
+0.05(+8.32%)
Dec 01, 2023
0.6710
0.7029
0.6242
0.6554
18,825
-0.05(-7.68%)
Nov 30, 2023
0.7000
0.7104
0.7000
0.7099
15,571
+0.01(+1.56%)
Nov 29, 2023
0.7197
0.7299
0.6300
0.6990
79,715
-0.00(-0.40%)
Nov 28, 2023
0.7190
0.7200
0.7018
0.7018
8,258
-0.03(-3.86%)
Nov 27, 2023
0.7000
0.7300
0.7000
0.7300
6,658
+0.03(+4.29%)
Nov 24, 2023
0.7000
0.7290
0.7000
0.7000
7,184
-0.02(-2.78%)
Nov 22, 2023
0.7300
0.7300
0.7100
0.7200
4,813
-0.01(-1.37%)
Nov 21, 2023
0.7061
0.7300
0.7036
0.7300
2,888
+0.00(+0.00%)
Nov 20, 2023
0.6900
0.7300
0.6900
0.7300
9,403
+0.00(+0.00%)
Nov 17, 2023
0.7289
0.7300
0.7098
0.7300
11,798
+0.00(+0.07%)
Nov 16, 2023
0.7100
0.7300
0.7000
0.7295
9,862
-0.00(-0.07%)
Nov 15, 2023
0.7200
0.7300
0.6800
0.7300
21,088
+0.01(+1.39%)
Nov 14, 2023
0.7000
0.7210
0.6900
0.7200
46,713
+0.02(+2.86%)
Nov 13, 2023
0.6900
0.7000
0.6500
0.7000
36,528
+0.00(+0.00%)
Nov 10, 2023
0.7200
0.7200
0.6399
0.7000
53,137
-0.03(-4.12%)
Nov 09, 2023
0.6600
0.7600
0.6052
0.7301
165,969
+0.12(+20.64%)
Nov 08, 2023
0.6390
0.6799
0.5810
0.6052
46,276
-0.02(-2.54%)
Nov 07, 2023
0.5791
0.6400
0.5791
0.6210
51,565
+0.00(+0.16%)
Nov 06, 2023
0.6500
0.6500
0.6200
0.6200
4,611
+0.01(+1.16%)
Nov 03, 2023
0.6400
0.6799
0.6129
0.6129
54,312
-0.04(-6.01%)
Nov 02, 2023
0.6407
0.6914
0.6400
0.6521
10,129
-0.01(-2.06%)
Nov 01, 2023
0.6799
0.6997
0.6500
0.6658
3,104
-0.02(-2.80%)
Oct 31, 2023
0.6600
0.6996
0.6600
0.6850
4,254
+0.03(+3.79%)
Oct 30, 2023
0.6551
0.7000
0.6550
0.6600
31,138
-0.02(-2.84%)
Oct 27, 2023
0.6825
0.7099
0.6648
0.6793
10,978
+0.00(+0.19%)
Oct 26, 2023
0.6650
0.6999
0.6650
0.6780
28,500
-0.02(-3.06%)
Oct 25, 2023
0.6800
0.7094
0.6600
0.6994
7,036
+0.01(+1.95%)
Oct 24, 2023
0.6550
0.7200
0.6550
0.6860
19,988
+0.03(+4.24%)
Oct 23, 2023
0.6817
0.6817
0.6500
0.6581
17,478
-0.01(-1.57%)
Oct 20, 2023
0.6552
0.7109
0.6552
0.6686
12,456
+0.01(+2.03%)
Oct 19, 2023
0.6810
0.6810
0.6552
0.6553
8,141
-0.01(-2.19%)
Oct 18, 2023
0.6999
0.7377
0.6550
0.6700
14,495
+0.01(+2.26%)
Oct 17, 2023
0.6800
0.7379
0.5757
0.6552
66,473
-0.08(-11.46%)
Oct 16, 2023
0.7490
0.7600
0.7101
0.7400
94,101
+0.01(+1.37%)
Oct 13, 2023
0.6900
0.7401
0.6800
0.7300
36,232
+0.04(+5.83%)
Oct 12, 2023
0.7190
0.7200
0.6800
0.6898
35,281
-0.01(-1.46%)
Oct 11, 2023
0.6800
0.7151
0.6800
0.7000
5,716
-0.01(-0.85%)
Oct 10, 2023
0.6800
0.7151
0.6800
0.7060
27,233
-0.00(-0.42%)
Oct 09, 2023
0.6600
0.7151
0.6600
0.7090
3,454
-0.01(-0.85%)
Oct 06, 2023
0.6389
0.7328
0.6389
0.7151
16,032
+0.01(+2.01%)
Oct 05, 2023
0.7290
0.7300
0.6900
0.7010
11,187
-0.03(-4.35%)
Oct 04, 2023
0.7383
0.7383
0.6900
0.7329
12,264
+0.01(+1.79%)
Oct 03, 2023
0.6901
0.7200
0.6901
0.7200
8,271
+0.03(+4.35%)
Oct 02, 2023
0.7250
0.7480
0.6900
0.6900
14,175
-0.04(-4.83%)
Sep 29, 2023
0.7075
0.7250
0.7013
0.7250
3,505
+0.01(+0.83%)
Sep 28, 2023
0.7190
0.7249
0.7190
0.7190
26,638
+0.00(+0.00%)
Sep 27, 2023
0.7049
0.7200
0.6900
0.7190
28,927
+0.03(+3.87%)
Sep 26, 2023
0.6522
0.6922
0.6500
0.6922
49,495
+0.05(+8.16%)
Sep 25, 2023
0.6925
0.6736
0.6400
0.6400
47,371
-0.07(-9.86%)
Sep 22, 2023
0.6900
0.7100
0.6656
0.7100
23,099
+0.01(+0.74%)
Sep 21, 2023
0.7141
0.7141
0.6899
0.7048
46,215
+0.02(+2.89%)
Sep 20, 2023
0.7000
0.7141
0.6700
0.6850
31,884
-0.02(-2.16%)
Sep 19, 2023
0.7200
0.7201
0.6510
0.7001
79,603
+0.04(+6.08%)
Sep 18, 2023
0.6170
0.7400
0.6170
0.6600
9,963
-0.03(-3.65%)
Sep 15, 2023
0.6900
0.7000
0.6600
0.6850
22,751
+0.01(+0.74%)
Sep 14, 2023
0.6869
0.7710
0.6500
0.6800
65,998
-0.01(-1.02%)
Sep 13, 2023
0.6968
0.6999
0.6621
0.6870
11,351
+0.03(+4.08%)
Sep 12, 2023
0.7000
0.7399
0.6200
0.6601
367,055
-0.01(-1.33%)
Sep 11, 2023
0.6800
0.6998
0.6400
0.6690
40,900
+0.04(+6.19%)
Sep 08, 2023
0.6200
0.6300
0.6100
0.6300
12,163
+0.00(+0.00%)
Sep 07, 2023
0.6600
0.6700
0.6300
0.6300
21,410
-0.04(-6.60%)
Sep 06, 2023
0.6500
0.6900
0.6500
0.6745
7,186
+0.02(+2.35%)
Sep 05, 2023
0.6690
0.6900
0.6590
0.6590
30,201
-0.01(-1.93%)
Sep 01, 2023
0.6700
0.6999
0.6510
0.6720
25,886
-0.02(-2.61%)
Aug 31, 2023
0.6500
0.7000
0.6453
0.6900
26,016
+0.02(+3.25%)
Aug 30, 2023
0.6820
0.6980
0.6500
0.6683
18,127
-0.03(-3.84%)
Aug 29, 2023
0.7000
0.7399
0.6505
0.6950
39,964
-0.01(-0.71%)
Aug 28, 2023
0.7038
0.7100
0.6490
0.7000
28,606
+0.01(+2.04%)
Aug 25, 2023
0.7239
0.7299
0.6686
0.6860
58,053
-0.07(-9.74%)
Aug 24, 2023
0.7533
0.7600
0.7175
0.7600
79,615
+0.04(+5.92%)
Aug 23, 2023
0.6799
0.7180
0.6278
0.7175
43,699
+0.04(+5.51%)
Aug 22, 2023
0.6100
0.6800
0.5826
0.6800
106,951
+0.08(+12.40%)
Aug 21, 2023
0.5978
0.6160
0.5642
0.6050
98,176
+0.01(+1.44%)
Aug 18, 2023
0.6636
0.6636
0.5615
0.5964
95,559
-0.00(-0.17%)
Aug 17, 2023
0.6400
0.6400
0.5500
0.5974
143,818
-0.03(-5.20%)
Aug 16, 2023
0.6712
0.6712
0.6300
0.6302
45,120
+0.03(+5.02%)
Aug 15, 2023
0.6299
0.7079
0.5830
0.6001
118,450
-0.01(-1.62%)
Aug 14, 2023
0.7400
0.8000
0.6100
0.6100
94,678
-0.13(-17.57%)
Aug 11, 2023
0.7500
0.7800
0.7400
0.7400
3,301
-0.01(-1.33%)
Aug 10, 2023
0.7500
0.7500
0.7300
0.7500
32,830
+0.01(+0.68%)
Aug 09, 2023
0.7600
0.7600
0.7400
0.7449
15,403
-0.03(-3.26%)
Aug 08, 2023
0.7500
0.7850
0.7303
0.7700
31,740
+0.01(+1.30%)
Aug 07, 2023
0.8000
0.8000
0.7600
0.7601
19,897
-0.04(-4.99%)
Aug 04, 2023
0.7600
0.8110
0.7600
0.8000
28,285
+0.04(+5.26%)
Aug 03, 2023
0.7991
0.8010
0.7500
0.7600
28,356
-0.02(-2.55%)
Aug 02, 2023
0.7800
0.7990
0.7700
0.7799
7,520
-0.02(-2.51%)
Aug 01, 2023
0.8100
0.8149
0.7800
0.8000
18,868
+0.01(+0.88%)
Jul 31, 2023
0.8100
0.8400
0.7840
0.7930
17,582
-0.02(-2.09%)
Jul 28, 2023
0.8200
0.8200
0.8000
0.8099
44,679
+0.01(+1.77%)
Jul 27, 2023
0.8400
0.8400
0.7821
0.7958
22,088
+0.01(+0.73%)
Jul 26, 2023
0.8100
0.8299
0.7801
0.7900
53,737
-0.02(-2.47%)
Jul 25, 2023
0.8300
0.8400
0.7800
0.8100
38,441
-0.02(-2.29%)
Jul 24, 2023
0.8100
0.8400
0.8100
0.8290
53,265
-0.01(-1.31%)
Jul 21, 2023
0.8400
0.8400
0.8299
0.8400
13,186
-0.01(-0.59%)
Jul 20, 2023
0.8848
0.8848
0.8200
0.8450
10,548
+0.02(+2.70%)
Jul 19, 2023
0.8850
0.8850
0.8100
0.8228
51,059
-0.05(-5.21%)
Jul 18, 2023
0.8400
0.8881
0.8221
0.8680
7,335
+0.02(+2.41%)
Jul 17, 2023
0.8000
0.8476
0.8000
0.8476
22,878
+0.00(+0.00%)
Jul 14, 2023
0.8590
0.8651
0.8300
0.8476
31,277
-0.00(-0.28%)
Jul 13, 2023
0.8500
0.8600
0.8310
0.8500
26,873
-0.00(-0.04%)
Jul 12, 2023
0.8261
0.8679
0.8261
0.8503
3,980
+0.02(+2.45%)
Jul 11, 2023
0.8060
0.8379
0.8049
0.8300
15,899
+0.00(+0.00%)
Jul 10, 2023
0.8100
0.8506
0.8051
0.8300
11,163
+0.00(+0.00%)
Jul 07, 2023
0.8684
0.8684
0.8100
0.8300
28,213
+0.01(+1.22%)
Jul 06, 2023
0.8900
0.8900
0.8100
0.8200
19,308
-0.06(-6.82%)
Jul 05, 2023
0.8800
0.8999
0.8501
0.8800
9,954
+0.00(+0.40%)
Jul 03, 2023
0.8400
0.9000
0.8400
0.8765
7,249
+0.03(+3.92%)
Jun 30, 2023
0.8200
0.8995
0.8200
0.8434
9,977
+0.02(+2.47%)
Jun 29, 2023
0.8240
0.8400
0.8231
0.8231
12,317
-0.02(-2.01%)
Jun 28, 2023
0.8499
0.8499
0.8200
0.8400
8,510
+0.02(+2.43%)
Jun 27, 2023
0.8100
0.8400
0.8100
0.8201
9,643
+0.00(+0.01%)
Jun 26, 2023
0.8499
0.8499
0.8200
0.8200
4,261
-0.01(-0.93%)
Jun 23, 2023
0.8492
0.8500
0.8200
0.8277
50,200
+0.01(+0.94%)
Jun 22, 2023
0.8500
0.8500
0.8053
0.8200
19,252
-0.01(-0.64%)
Jun 21, 2023
0.8300
0.8400
0.8200
0.8253
12,924
-0.00(-0.57%)
Jun 20, 2023
0.8200
0.8400
0.8200
0.8300
9,789
+0.00(+0.00%)
Jun 16, 2023
0.8458
0.8458
0.8200
0.8300
9,195
-0.01(-1.18%)
Jun 15, 2023
0.8402
0.8500
0.8000
0.8399
37,803
-0.04(-4.56%)
May 08, 2023
0.7800
0.9200
0.7841
0.8800
81,898
+0.06(+7.30%)
May 05, 2023
0.8500
0.8790
0.8141
0.8201
17,061
-0.06(-6.70%)
May 04, 2023
0.8998
0.9000
0.8300
0.8790
33,360
-0.00(-0.10%)
May 03, 2023
0.8500
0.8800
0.8200
0.8799
43,489
+0.08(+10.00%)
May 02, 2023
0.7900
0.8000
0.7500
0.7999
59,536
+0.00(+0.24%)
May 01, 2023
0.6900
0.7980
0.6900
0.7980
52,515
+0.03(+3.64%)
Apr 28, 2023
0.7900
0.7900
0.7535
0.7700
32,058
+0.01(+1.32%)
Apr 27, 2023
0.7100
0.7700
0.7100
0.7600
36,098
+0.08(+11.76%)
Apr 26, 2023
0.7100
0.8000
0.6800
0.6800
66,902
-0.02(-2.87%)
Apr 25, 2023
0.8000
0.8200
0.7001
0.7001
86,493
-0.09(-11.94%)
Apr 24, 2023
0.8300
0.8550
0.7800
0.7950
53,072
-0.03(-3.75%)
Apr 21, 2023
0.8427
0.8427
0.8151
0.8260
19,305
-0.02(-2.81%)
Apr 20, 2023
0.8500
0.8500
0.8451
0.8499
27,324
-0.02(-2.31%)
Apr 19, 2023
0.8500
0.8700
0.8500
0.8700
14,147
+0.01(+1.20%)
Apr 18, 2023
0.8540
0.8900
0.8311
0.8597
32,867
+0.01(+0.80%)
Apr 17, 2023
0.8500
0.8545
0.8500
0.8529
22,976
-0.00(-0.19%)
Apr 14, 2023
0.9000
0.9000
0.8302
0.8545
74,662
-0.05(-5.06%)
Apr 13, 2023
0.9400
0.9500
0.8898
0.9000
50,003
-0.02(-2.69%)
Apr 12, 2023
0.9000
0.9499
0.9000
0.9249
29,893
+0.02(+2.77%)
Apr 11, 2023
0.9100
0.9499
0.8800
0.9000
59,847
+0.00(+0.45%)
Apr 10, 2023
0.8700
0.9299
0.8700
0.8960
177,860
+0.04(+4.07%)
Apr 06, 2023
0.9000
0.9500
0.8605
0.8610
105,337
-0.06(-6.41%)
Apr 05, 2023
0.9800
1.004
0.9026
0.9200
83,294
-0.06(-6.12%)
Apr 04, 2023
1.020
1.040
0.9500
0.9800
149,007
-0.02(-2.49%)
Apr 03, 2023
1.200
1.200
0.9300
1.005
227,220
-0.16(-13.36%)
Mar 31, 2023
1.170
1.230
1.110
1.160
66,039
-0.06(-4.92%)
Mar 30, 2023
1.350
1.380
1.050
1.220
287,074
-0.13(-9.63%)
Mar 29, 2023
1.090
1.390
1.080
1.350
347,448
+0.29(+26.94%)
Mar 28, 2023
1.010
1.080
1.010
1.063
32,195
+0.03(+3.25%)
Mar 27, 2023
1.040
1.085
1.007
1.030
30,471
+0.00(+0.00%)
Mar 24, 2023
1.100
1.100
1.000
1.030
62,347
-0.03(-2.83%)
Mar 23, 2023
1.090
1.090
1.022
1.060
59,485
+0.01(+0.95%)
Mar 22, 2023
1.070
1.100
1.050
1.050
21,397
-0.02(-1.87%)
Mar 21, 2023
1.060
1.080
1.030
1.070
40,028
+0.01(+0.94%)
Mar 20, 2023
1.060
1.090
1.020
1.060
42,748
-0.02(-1.85%)
Mar 17, 2023
1.030
1.140
1.020
1.080
43,878
+0.07(+6.93%)
Mar 16, 2023
0.9700
1.049
0.9700
1.010
58,218
+0.00(+0.00%)
Mar 15, 2023
1.060
1.081
0.9545
1.010
110,349
-0.09(-8.18%)
Mar 14, 2023
1.130
1.132
1.060
1.100
66,665
-0.04(-3.45%)
Mar 13, 2023
1.120
1.150
1.080
1.139
60,840
-0.01(-0.93%)
Mar 10, 2023
1.230
1.270
1.080
1.150
180,588
-0.06(-4.96%)
Mar 09, 2023
1.370
1.390
1.190
1.210
308,154
-0.09(-6.92%)
Mar 08, 2023
1.140
1.430
1.120
1.300
774,641
+0.07(+5.69%)
Mar 07, 2023
1.380
1.390
1.140
1.230
1,244,116
-0.21(-14.58%)
Mar 06, 2023
1.130
1.480
1.060
1.440
6,715,538
+0.43(+41.87%)
Mar 03, 2023
1.000
1.070
0.9900
1.015
1,968,433
-0.06(-5.14%)
Mar 02, 2023
1.090
1.120
0.9500
1.070
48,929
+0.09(+8.63%)
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.