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
Inseego Corp
(NQ:
INSG
)
8.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.410
3.260
2.370
3.040
541,818
+0.81(+36.32%)
Feb 28, 2024
2.220
2.390
2.153
2.230
101,528
+0.03(+1.36%)
Feb 27, 2024
2.190
2.270
2.127
2.200
92,695
+0.11(+5.26%)
Feb 26, 2024
2.270
2.310
2.090
2.090
83,443
-0.17(-7.52%)
Feb 23, 2024
2.620
2.720
2.082
2.260
167,872
-0.48(-17.52%)
Feb 22, 2024
3.170
3.260
2.680
2.740
134,505
-0.39(-12.46%)
Feb 21, 2024
3.220
3.300
3.100
3.130
44,349
-0.19(-5.72%)
Feb 20, 2024
3.330
3.436
3.100
3.320
88,072
-0.07(-2.06%)
Feb 16, 2024
3.680
3.740
3.250
3.390
128,131
-0.22(-6.09%)
Feb 15, 2024
2.890
3.720
2.890
3.610
220,399
+0.73(+25.35%)
Feb 14, 2024
2.640
3.003
2.610
2.880
57,598
+0.28(+10.77%)
Feb 13, 2024
2.840
2.849
2.540
2.600
104,497
-0.26(-9.09%)
Feb 12, 2024
2.670
3.100
2.660
2.860
131,436
+0.25(+9.58%)
Feb 09, 2024
2.520
2.740
2.520
2.610
75,497
+0.08(+3.16%)
Feb 08, 2024
2.550
2.640
2.320
2.530
71,074
-0.03(-1.17%)
Feb 07, 2024
2.630
2.650
2.520
2.560
66,467
-0.06(-2.29%)
Feb 06, 2024
2.520
2.690
2.520
2.620
84,431
+0.05(+1.95%)
Feb 05, 2024
2.300
2.580
2.221
2.570
91,595
+0.24(+10.30%)
Feb 02, 2024
2.220
2.350
2.150
2.330
69,879
+0.11(+4.95%)
Feb 01, 2024
2.200
2.260
2.105
2.220
32,954
+0.03(+1.37%)
Jan 31, 2024
2.290
2.350
2.180
2.190
54,886
-0.09(-3.95%)
Jan 30, 2024
2.290
2.410
2.250
2.280
113,755
-0.10(-4.20%)
Jan 29, 2024
2.330
2.380
2.120
2.380
146,373
+0.08(+3.48%)
Jan 26, 2024
2.040
2.300
2.040
2.300
137,718
+0.23(+11.11%)
Jan 25, 2024
2.410
2.433
1.900
2.070
237,368
-0.37(-15.16%)
Jan 24, 2024
1.920
2.860
1.870
2.440
535,089
+2.25(+1163.59%)
Jan 23, 2024
0.1940
0.1975
0.1800
0.1931
818,907
+0.01(+4.77%)
Jan 22, 2024
0.1843
0.1859
0.1620
0.1843
1,541,977
+0.00(+2.39%)
Jan 19, 2024
0.1816
0.1848
0.1781
0.1800
416,444
-0.00(-2.65%)
Jan 18, 2024
0.1899
0.1899
0.1800
0.1849
197,897
+0.00(+2.72%)
Jan 17, 2024
0.1888
0.1899
0.1788
0.1800
649,602
-0.01(-3.95%)
Jan 16, 2024
0.1930
0.1940
0.1850
0.1874
899,972
-0.01(-2.90%)
Jan 12, 2024
0.2096
0.2096
0.1900
0.1930
914,721
-0.01(-5.02%)
Jan 11, 2024
0.2040
0.2096
0.2007
0.2032
459,501
-0.00(-0.83%)
Jan 10, 2024
0.2300
0.2304
0.2040
0.2049
445,369
-0.01(-5.62%)
Jan 09, 2024
0.2270
0.2270
0.2101
0.2171
232,479
-0.01(-2.25%)
Jan 08, 2024
0.2032
0.2223
0.2032
0.2221
322,093
+0.02(+9.25%)
Jan 05, 2024
0.2200
0.2248
0.2021
0.2033
614,992
-0.01(-5.53%)
Jan 04, 2024
0.2200
0.2255
0.2121
0.2152
354,701
-0.00(-1.74%)
Jan 03, 2024
0.2252
0.2259
0.2140
0.2190
350,130
-0.01(-4.16%)
Jan 02, 2024
0.2200
0.2350
0.2165
0.2285
396,313
+0.01(+3.96%)
Dec 29, 2023
0.2174
0.2275
0.2115
0.2198
987,004
-0.00(-1.43%)
Dec 28, 2023
0.2440
0.2590
0.2170
0.2230
1,483,363
-0.01(-6.30%)
Dec 27, 2023
0.2300
0.2500
0.2200
0.2380
1,264,994
+0.02(+6.77%)
Dec 26, 2023
0.2200
0.2500
0.2185
0.2229
1,347,523
+0.00(+1.78%)
Dec 22, 2023
0.2200
0.2265
0.2100
0.2190
674,454
-0.00(-0.50%)
Dec 21, 2023
0.2300
0.2300
0.2200
0.2201
375,536
-0.01(-2.61%)
Dec 20, 2023
0.2350
0.2448
0.2160
0.2260
608,758
-0.01(-5.83%)
Dec 19, 2023
0.2400
0.2500
0.2300
0.2400
428,736
-0.00(-1.56%)
Dec 18, 2023
0.2400
0.2562
0.2400
0.2438
444,975
-0.00(-0.08%)
Dec 15, 2023
0.2800
0.2800
0.2440
0.2440
667,664
-0.02(-8.72%)
Dec 14, 2023
0.2499
0.2939
0.2402
0.2673
1,188,756
+0.02(+8.57%)
Dec 13, 2023
0.2386
0.2500
0.2012
0.2462
747,200
+0.02(+7.09%)
Dec 12, 2023
0.2401
0.2490
0.2295
0.2299
560,705
-0.02(-6.16%)
Dec 11, 2023
0.2500
0.2600
0.2400
0.2450
646,592
-0.01(-4.97%)
Dec 08, 2023
0.2450
0.2588
0.2396
0.2578
574,077
+0.02(+6.48%)
Dec 07, 2023
0.2428
0.2549
0.2350
0.2421
648,938
-0.00(-1.98%)
Dec 06, 2023
0.2500
0.2549
0.2378
0.2470
315,523
+0.00(+1.44%)
Dec 05, 2023
0.2500
0.2500
0.2352
0.2435
537,493
-0.00(-1.74%)
Dec 04, 2023
0.2400
0.2690
0.2390
0.2478
797,580
+0.01(+3.68%)
Dec 01, 2023
0.2249
0.2390
0.2100
0.2390
974,448
+0.02(+8.24%)
Nov 30, 2023
0.2290
0.2320
0.2200
0.2208
555,985
-0.01(-2.47%)
Nov 29, 2023
0.2254
0.2425
0.2221
0.2264
813,910
+0.00(+0.18%)
Nov 28, 2023
0.2277
0.2520
0.2200
0.2260
1,603,563
-0.00(-1.74%)
Nov 27, 2023
0.1949
0.2394
0.1925
0.2300
3,956,277
+0.04(+19.42%)
Nov 24, 2023
0.1925
0.1953
0.1700
0.1926
980,764
-0.00(-0.10%)
Nov 22, 2023
0.2000
0.2100
0.1800
0.1928
1,829,778
-0.01(-3.60%)
Nov 21, 2023
0.2200
0.2175
0.1955
0.2000
1,620,337
-0.02(-7.66%)
Nov 20, 2023
0.2400
0.2450
0.2100
0.2166
2,341,238
-0.02(-8.41%)
Nov 17, 2023
0.2500
0.2535
0.2365
0.2365
1,704,508
-0.02(-6.85%)
Nov 16, 2023
0.2660
0.2665
0.2529
0.2539
906,583
-0.00(-1.24%)
Nov 15, 2023
0.2600
0.2708
0.2517
0.2571
715,003
+0.00(+0.31%)
Nov 14, 2023
0.2540
0.2740
0.2505
0.2563
1,152,121
+0.01(+2.27%)
Nov 13, 2023
0.2600
0.2800
0.2505
0.2506
734,102
-0.01(-4.35%)
Nov 10, 2023
0.2800
0.2815
0.2500
0.2620
1,346,648
-0.02(-6.46%)
Nov 09, 2023
0.3100
0.3139
0.2800
0.2801
1,083,143
-0.03(-10.77%)
Nov 08, 2023
0.3230
0.3300
0.3109
0.3139
569,270
-0.01(-1.69%)
Nov 07, 2023
0.3190
0.3369
0.3110
0.3193
1,204,204
-0.03(-7.37%)
Nov 06, 2023
0.3617
0.3649
0.3400
0.3447
731,325
-0.02(-5.82%)
Nov 03, 2023
0.3500
0.3985
0.3000
0.3660
3,440,104
-0.15(-29.72%)
Nov 02, 2023
0.4341
0.5990
0.4222
0.5208
1,983,782
+0.08(+18.90%)
Nov 01, 2023
0.4400
0.4420
0.4000
0.4380
767,043
-0.01(-3.25%)
Oct 31, 2023
0.3500
0.4699
0.3400
0.4527
1,834,945
+0.12(+37.10%)
Oct 30, 2023
0.3100
0.3474
0.3100
0.3302
253,625
+0.02(+6.24%)
Oct 27, 2023
0.3104
0.3180
0.3000
0.3108
655,192
-0.01(-2.94%)
Oct 26, 2023
0.3290
0.3341
0.3100
0.3202
340,557
-0.01(-1.99%)
Oct 25, 2023
0.3407
0.3440
0.3220
0.3267
331,208
-0.02(-5.03%)
Oct 24, 2023
0.3560
0.3590
0.3395
0.3440
327,616
-0.00(-1.26%)
Oct 23, 2023
0.3590
0.3590
0.3461
0.3484
237,941
-0.00(-1.28%)
Oct 20, 2023
0.3500
0.3629
0.3429
0.3529
375,174
+0.00(+0.83%)
Oct 19, 2023
0.3801
0.3874
0.3451
0.3500
676,717
-0.03(-8.14%)
Oct 18, 2023
0.4000
0.4050
0.3810
0.3810
223,574
-0.01(-3.54%)
Oct 17, 2023
0.3911
0.4160
0.3902
0.3950
317,591
+0.01(+1.28%)
Oct 16, 2023
0.3957
0.4135
0.3876
0.3900
235,938
-0.01(-1.27%)
Oct 13, 2023
0.3966
0.4094
0.3830
0.3950
394,044
-0.00(-0.70%)
Oct 12, 2023
0.4100
0.4100
0.3860
0.3978
481,193
-0.01(-3.12%)
Oct 11, 2023
0.4228
0.4326
0.4100
0.4106
177,909
-0.02(-4.62%)
Oct 10, 2023
0.4089
0.4547
0.4089
0.4305
333,549
+0.01(+2.26%)
Oct 09, 2023
0.4200
0.4294
0.4000
0.4210
248,815
+0.01(+2.13%)
Oct 06, 2023
0.4000
0.4375
0.3920
0.4122
517,641
+0.02(+5.15%)
Oct 05, 2023
0.4000
0.4094
0.3920
0.3920
261,339
-0.02(-3.92%)
Oct 04, 2023
0.4045
0.4100
0.3950
0.4080
231,061
+0.00(+0.87%)
Oct 03, 2023
0.4211
0.4287
0.4005
0.4045
178,462
-0.02(-4.80%)
Oct 02, 2023
0.4500
0.4649
0.4200
0.4249
435,868
+0.00(+1.17%)
Sep 29, 2023
0.4000
0.4425
0.4000
0.4200
323,282
+0.02(+5.00%)
Sep 28, 2023
0.4103
0.4150
0.4000
0.4000
222,333
-0.01(-1.72%)
Sep 27, 2023
0.3900
0.4100
0.3802
0.4070
478,168
+0.02(+4.92%)
Sep 26, 2023
0.4034
0.4074
0.3860
0.3879
364,371
-0.00(-1.02%)
Sep 25, 2023
0.3963
0.4154
0.3919
0.3919
263,529
-0.00(-0.84%)
Sep 22, 2023
0.4100
0.4100
0.3915
0.3952
425,773
-0.00(-1.20%)
Sep 21, 2023
0.4230
0.4250
0.3900
0.4000
723,911
-0.02(-4.94%)
Sep 20, 2023
0.4000
0.4624
0.4000
0.4208
864,416
+0.02(+5.25%)
Sep 19, 2023
0.4200
0.4378
0.3850
0.3998
865,239
-0.01(-2.58%)
Sep 18, 2023
0.4500
0.4590
0.4100
0.4104
1,142,407
-0.03(-7.75%)
Sep 15, 2023
0.4700
0.4840
0.4449
0.4449
1,428,562
-0.03(-5.94%)
Sep 14, 2023
0.4650
0.5034
0.4600
0.4730
618,721
+0.01(+2.71%)
Sep 13, 2023
0.5000
0.5010
0.4605
0.4605
563,605
-0.03(-6.48%)
Sep 12, 2023
0.4700
0.5140
0.4569
0.4924
500,927
+0.03(+7.51%)
Sep 11, 2023
0.4849
0.4968
0.4510
0.4580
1,123,193
-0.04(-8.40%)
Sep 08, 2023
0.5000
0.5200
0.4811
0.5000
601,024
+0.02(+3.31%)
Sep 07, 2023
0.5400
0.5445
0.4800
0.4840
1,297,180
-0.07(-12.00%)
Sep 06, 2023
0.5800
0.5909
0.5441
0.5500
666,305
-0.03(-5.50%)
Sep 05, 2023
0.6298
0.6349
0.5820
0.5820
371,776
-0.05(-7.62%)
Sep 01, 2023
0.6562
0.6580
0.6300
0.6300
386,388
-0.01(-0.87%)
Aug 31, 2023
0.6600
0.6950
0.6250
0.6355
429,369
-0.04(-5.29%)
Aug 30, 2023
0.6124
0.6750
0.6124
0.6710
373,162
+0.05(+8.23%)
Aug 29, 2023
0.6100
0.6450
0.6100
0.6200
201,704
-0.01(-1.12%)
Aug 28, 2023
0.6260
0.6500
0.6100
0.6270
201,657
-0.00(-0.48%)
Aug 25, 2023
0.6200
0.6475
0.6100
0.6300
155,725
+0.01(+1.61%)
Aug 24, 2023
0.6300
0.6300
0.6090
0.6200
214,728
+0.00(+0.00%)
Aug 23, 2023
0.6200
0.6330
0.6084
0.6200
251,823
+0.00(+0.00%)
Aug 22, 2023
0.5711
0.6520
0.5679
0.6200
709,375
+0.06(+10.81%)
Aug 21, 2023
0.5800
0.5886
0.5511
0.5595
382,324
-0.02(-3.53%)
Aug 18, 2023
0.5750
0.6027
0.5750
0.5800
269,423
-0.02(-3.97%)
Aug 17, 2023
0.5874
0.6150
0.5800
0.6040
330,263
+0.02(+2.55%)
Aug 16, 2023
0.6200
0.6250
0.5820
0.5890
237,798
-0.03(-4.95%)
Aug 15, 2023
0.6300
0.6475
0.5999
0.6197
499,866
-0.03(-4.51%)
Aug 14, 2023
0.6501
0.6652
0.6475
0.6490
362,184
-0.01(-1.55%)
Aug 11, 2023
0.6610
0.6899
0.6500
0.6592
379,894
-0.00(-0.30%)
Aug 10, 2023
0.6630
0.6900
0.6600
0.6612
418,623
-0.00(-0.27%)
Aug 09, 2023
0.7210
0.7299
0.6525
0.6630
884,121
-0.07(-9.77%)
Aug 08, 2023
0.7647
0.7700
0.7200
0.7348
545,451
-0.04(-5.44%)
Aug 07, 2023
0.8400
0.8630
0.7600
0.7771
616,001
-0.08(-9.19%)
Aug 04, 2023
0.8400
0.9000
0.8150
0.8557
672,952
-0.01(-1.64%)
Aug 03, 2023
0.7700
0.9372
0.7600
0.8700
2,535,944
+0.13(+17.93%)
Aug 02, 2023
0.7000
0.7780
0.6925
0.7377
690,167
-0.01(-1.02%)
Aug 01, 2023
0.7600
0.7700
0.7075
0.7453
577,771
-0.02(-2.70%)
Jul 31, 2023
0.7300
0.7795
0.7300
0.7660
447,614
+0.04(+4.90%)
Jul 28, 2023
0.6805
0.7409
0.6700
0.7302
600,579
+0.06(+8.64%)
Jul 27, 2023
0.7200
0.8150
0.6250
0.6721
1,584,531
-0.04(-6.00%)
Jul 26, 2023
0.7000
0.7560
0.6950
0.7150
647,111
+0.01(+1.82%)
Jul 25, 2023
0.7200
0.7450
0.7000
0.7022
388,784
-0.02(-2.82%)
Jul 24, 2023
0.7818
0.7949
0.7100
0.7226
860,024
-0.08(-10.35%)
Jul 21, 2023
0.8400
0.8500
0.7901
0.8060
268,882
-0.03(-3.59%)
Jul 20, 2023
0.7770
0.8473
0.7770
0.8360
491,054
+0.02(+1.95%)
Jul 19, 2023
0.7800
0.8493
0.7640
0.8200
817,174
+0.03(+3.22%)
Jul 18, 2023
0.7500
0.8059
0.7400
0.7944
347,341
+0.04(+5.22%)
Jul 17, 2023
0.7600
0.8000
0.7408
0.7550
286,299
-0.02(-2.27%)
Jul 14, 2023
0.8044
0.8200
0.7625
0.7725
488,165
-0.04(-5.10%)
Jul 13, 2023
0.7700
0.8472
0.7520
0.8140
622,755
+0.04(+5.71%)
Jul 12, 2023
0.7200
0.8000
0.7103
0.7700
870,754
+0.06(+8.45%)
Jul 11, 2023
0.6814
0.7349
0.6777
0.7100
388,134
+0.02(+3.48%)
Jul 10, 2023
0.6300
0.6999
0.6101
0.6861
1,000,640
+0.04(+6.39%)
Jul 07, 2023
0.6600
0.6859
0.6400
0.6449
586,654
-0.01(-1.48%)
Jul 06, 2023
0.6715
0.6774
0.6403
0.6546
531,335
-0.03(-4.99%)
Jul 05, 2023
0.7200
0.7299
0.6823
0.6890
646,579
-0.04(-5.59%)
Jul 03, 2023
0.6700
0.7375
0.6600
0.7298
992,538
+0.09(+13.39%)
Jun 30, 2023
0.6300
0.6595
0.6200
0.6436
842,060
-0.01(-1.73%)
Jun 29, 2023
0.5903
0.6771
0.5850
0.6549
1,274,871
+0.06(+9.72%)
Jun 28, 2023
0.5741
0.6069
0.5700
0.5969
1,661,384
+0.02(+3.97%)
Jun 27, 2023
0.6470
0.6579
0.5741
0.5741
2,100,271
-0.06(-9.87%)
Jun 26, 2023
0.6900
0.6900
0.5700
0.6370
2,413,642
-0.02(-3.48%)
Jun 23, 2023
0.7500
0.7890
0.6600
0.6600
13,301,855
-0.10(-12.65%)
Jun 22, 2023
0.7280
0.7625
0.7000
0.7556
893,920
+0.02(+3.25%)
Jun 21, 2023
0.8000
0.8100
0.7300
0.7318
1,138,548
-0.06(-8.08%)
Jun 20, 2023
0.8257
0.8300
0.7796
0.7961
974,953
-0.04(-4.34%)
Jun 16, 2023
0.8865
0.8939
0.8200
0.8322
1,936,536
-0.04(-4.05%)
Jun 15, 2023
0.8600
0.8899
0.8400
0.8673
924,451
+0.00(+0.15%)
Jun 14, 2023
0.9500
0.9495
0.8500
0.8660
821,901
-0.06(-6.85%)
Jun 13, 2023
0.9100
0.9390
0.8200
0.9297
944,690
+0.03(+3.30%)
Jun 12, 2023
0.8503
0.9100
0.7626
0.9000
1,542,643
+0.05(+5.56%)
Jun 09, 2023
0.8720
0.8800
0.8500
0.8526
538,516
-0.02(-2.80%)
Jun 08, 2023
0.9400
0.9650
0.8500
0.8772
1,542,320
-0.07(-7.66%)
Jun 07, 2023
0.9900
1.025
0.9420
0.9500
927,757
-0.05(-5.00%)
Jun 06, 2023
1.000
1.040
0.9825
1.000
591,846
+0.00(+0.00%)
Jun 05, 2023
1.070
1.107
0.9900
1.000
790,851
-0.09(-8.26%)
Jun 02, 2023
1.100
1.150
1.030
1.090
1,127,243
+0.04(+3.81%)
Jun 01, 2023
1.050
1.080
1.000
1.050
723,319
-0.02(-1.87%)
May 31, 2023
1.080
1.139
1.030
1.070
855,477
+0.00(+0.00%)
May 30, 2023
1.010
1.100
0.9835
1.070
1,250,524
+0.06(+5.94%)
May 26, 2023
0.9500
1.050
0.9200
1.010
633,289
+0.05(+5.22%)
May 25, 2023
1.010
1.010
0.9045
0.9599
558,962
-0.04(-3.85%)
May 24, 2023
0.9800
1.030
0.9704
0.9983
769,330
+0.01(+0.90%)
May 23, 2023
0.9800
1.050
0.9800
0.9894
812,002
-0.03(-3.00%)
May 22, 2023
1.030
1.040
0.9510
1.020
1,098,210
-0.02(-1.92%)
May 19, 2023
1.070
1.130
1.030
1.040
808,413
-0.04(-3.70%)
May 18, 2023
1.080
1.150
1.040
1.080
1,500,198
+0.01(+0.93%)
May 17, 2023
1.010
1.080
1.000
1.070
845,120
+0.06(+5.94%)
May 16, 2023
1.060
1.060
1.010
1.010
758,467
-0.03(-2.88%)
May 15, 2023
0.9200
1.050
0.9049
1.040
808,823
+0.12(+13.01%)
May 12, 2023
0.9100
0.9300
0.8800
0.9203
560,494
+0.00(+0.02%)
May 11, 2023
0.9500
0.9660
0.8706
0.9201
1,074,334
-0.05(-5.14%)
May 10, 2023
1.020
1.040
0.9611
0.9700
993,794
-0.08(-7.62%)
May 09, 2023
1.150
1.166
1.000
1.050
2,021,862
-0.13(-11.02%)
May 08, 2023
0.9000
1.230
0.8900
1.180
5,523,638
+0.29(+32.58%)
May 05, 2023
0.8200
0.8990
0.7821
0.8900
2,221,616
+0.07(+7.88%)
May 04, 2023
0.6532
0.9100
0.6400
0.8250
18,075,292
+0.28(+52.66%)
May 03, 2023
0.5686
0.5830
0.5404
0.5404
776,030
-0.02(-4.35%)
May 02, 2023
0.5857
0.5880
0.5620
0.5650
309,685
-0.02(-3.02%)
May 01, 2023
0.5900
0.6000
0.5794
0.5826
353,170
-0.02(-3.22%)
Apr 28, 2023
0.5800
0.6467
0.5790
0.6020
267,080
-0.00(-0.59%)
Apr 27, 2023
0.5800
0.6140
0.5707
0.6056
262,787
+0.02(+3.70%)
Apr 26, 2023
0.6100
0.6177
0.5810
0.5840
319,144
-0.03(-4.93%)
Apr 25, 2023
0.6660
0.6700
0.6098
0.6143
305,575
-0.03(-4.00%)
Apr 24, 2023
0.6572
0.6962
0.6300
0.6399
263,460
-0.02(-2.63%)
Apr 21, 2023
0.6300
0.6689
0.6013
0.6572
1,132,470
+0.06(+10.68%)
Apr 20, 2023
0.6500
0.6505
0.5790
0.5938
580,248
-0.05(-8.46%)
Apr 19, 2023
0.6493
0.6550
0.6302
0.6487
405,014
+0.00(+0.11%)
Apr 18, 2023
0.6700
0.6934
0.6168
0.6480
487,088
-0.01(-2.11%)
Apr 17, 2023
0.6460
0.6999
0.6340
0.6620
626,888
+0.01(+1.50%)
Apr 14, 2023
0.6500
0.6734
0.6350
0.6522
487,922
+0.00(+0.02%)
Apr 13, 2023
0.5860
0.6875
0.5860
0.6521
1,361,549
+0.07(+11.28%)
Apr 12, 2023
0.6142
0.6142
0.5830
0.5860
386,281
-0.02(-3.81%)
Apr 11, 2023
0.6300
0.6300
0.6040
0.6092
521,937
+0.01(+0.91%)
Apr 10, 2023
0.5770
0.6100
0.5601
0.6037
1,041,719
+0.03(+5.91%)
Apr 06, 2023
0.4869
0.5783
0.4700
0.5700
918,493
+0.08(+16.40%)
Apr 05, 2023
0.5340
0.5357
0.4810
0.4897
1,476,125
-0.04(-7.71%)
Apr 04, 2023
0.5699
0.5700
0.5300
0.5306
922,053
-0.02(-4.34%)
Apr 03, 2023
0.5900
0.5900
0.5503
0.5547
622,433
-0.03(-4.76%)
Mar 31, 2023
0.5700
0.5850
0.5692
0.5824
588,844
+0.01(+1.38%)
Mar 30, 2023
0.5800
0.5830
0.5707
0.5745
454,276
-0.01(-0.95%)
Mar 29, 2023
0.5800
0.5875
0.5668
0.5800
754,186
+0.00(+0.14%)
Mar 28, 2023
0.5800
0.5817
0.5675
0.5792
376,573
-0.00(-0.43%)
Mar 27, 2023
0.5759
0.5890
0.5714
0.5817
563,510
+0.02(+2.92%)
Mar 24, 2023
0.5879
0.5895
0.5503
0.5652
752,339
-0.02(-3.66%)
Mar 23, 2023
0.6000
0.6100
0.5803
0.5867
537,054
-0.01(-1.61%)
Mar 22, 2023
0.6200
0.6200
0.5923
0.5963
555,068
-0.01(-1.18%)
Mar 21, 2023
0.6048
0.6110
0.5929
0.6034
811,919
+0.01(+1.41%)
Mar 20, 2023
0.6300
0.6300
0.5864
0.5950
727,985
-0.02(-3.72%)
Mar 17, 2023
0.6300
0.6398
0.6100
0.6180
1,159,684
-0.01(-1.12%)
Mar 16, 2023
0.6068
0.6300
0.6065
0.6250
873,354
+0.01(+1.96%)
Mar 15, 2023
0.6400
0.6400
0.6006
0.6130
797,708
-0.02(-3.40%)
Mar 14, 2023
0.6700
0.6730
0.6200
0.6346
820,067
-0.02(-3.79%)
Mar 13, 2023
0.6551
0.6788
0.6400
0.6596
495,983
+0.00(+0.69%)
Mar 10, 2023
0.7600
0.7800
0.6300
0.6551
1,361,109
-0.09(-12.66%)
Mar 09, 2023
0.8000
0.8098
0.7501
0.7501
545,860
-0.04(-5.60%)
Mar 08, 2023
0.8200
0.8373
0.7900
0.7946
415,899
-0.03(-3.19%)
Mar 07, 2023
0.8300
0.8499
0.8002
0.8208
452,729
-0.01(-1.18%)
Mar 06, 2023
0.8185
0.8860
0.8185
0.8306
414,048
+0.01(+1.29%)
Mar 03, 2023
0.8000
0.8400
0.8000
0.8200
471,698
+0.01(+1.25%)
Mar 02, 2023
0.8300
0.8300
0.7500
0.8099
1,357,134
-0.04(-4.77%)
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.