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
Teva Pharmaceutical Industries ADR
(NY:
TEVA
)
16.63
-0.35 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2023
8.880
8.895
8.795
8.850
5,362,850
+0.03(+0.34%)
Mar 30, 2023
8.920
8.970
8.790
8.820
7,312,595
-0.02(-0.23%)
Mar 29, 2023
8.750
8.905
8.730
8.840
21,558,980
+0.08(+0.91%)
Mar 28, 2023
8.690
8.850
8.690
8.760
7,794,658
+0.03(+0.34%)
Mar 27, 2023
8.620
8.770
8.545
8.730
8,766,831
+0.29(+3.44%)
Mar 24, 2023
8.420
8.540
8.280
8.440
7,776,755
-0.09(-1.06%)
Mar 23, 2023
8.760
8.830
8.400
8.530
10,418,316
-0.20(-2.29%)
Mar 22, 2023
8.930
9.000
8.730
8.730
6,918,917
-0.07(-0.80%)
Mar 21, 2023
8.650
8.985
8.610
8.800
13,016,101
+0.27(+3.17%)
Mar 20, 2023
8.360
8.650
8.270
8.530
19,588,726
+0.17(+2.03%)
Mar 17, 2023
8.430
8.455
8.300
8.360
8,690,637
-0.14(-1.65%)
Mar 16, 2023
8.590
8.590
8.360
8.500
10,829,806
-0.17(-1.96%)
Mar 15, 2023
8.700
8.730
8.505
8.670
12,615,503
-0.24(-2.69%)
Mar 14, 2023
9.050
9.120
8.830
8.910
8,832,713
-0.03(-0.34%)
Mar 13, 2023
9.070
9.105
8.900
8.940
12,655,308
-0.18(-1.97%)
Mar 10, 2023
9.300
9.345
9.080
9.120
7,801,405
-0.20(-2.15%)
Mar 09, 2023
9.640
9.670
9.300
9.320
5,854,455
-0.33(-3.42%)
Mar 08, 2023
9.510
9.690
9.340
9.650
8,098,462
+0.21(+2.22%)
Mar 07, 2023
9.790
9.832
9.350
9.440
13,924,002
-0.47(-4.74%)
Mar 06, 2023
10.07
10.14
9.860
9.910
7,406,013
-0.13(-1.29%)
Mar 03, 2023
10.00
10.07
9.925
10.04
5,338,897
+0.08(+0.80%)
Mar 02, 2023
9.990
10.02
9.880
9.960
6,281,669
-0.12(-1.19%)
Mar 01, 2023
9.990
10.08
9.925
10.08
6,377,687
+0.17(+1.72%)
Feb 28, 2023
9.830
9.990
9.810
9.910
7,144,901
+0.01(+0.10%)
Feb 27, 2023
9.990
10.03
9.860
9.900
4,174,013
-0.01(-0.10%)
Feb 24, 2023
9.890
10.00
9.812
9.910
4,223,764
-0.10(-1.00%)
Feb 23, 2023
10.04
10.07
9.990
10.01
6,246,853
+0.05(+0.50%)
Feb 22, 2023
9.890
10.05
9.890
9.960
6,992,490
+0.04(+0.40%)
Feb 21, 2023
9.950
10.05
9.830
9.920
7,478,642
-0.14(-1.39%)
Feb 17, 2023
10.01
10.12
9.980
10.06
4,042,637
-0.04(-0.40%)
Feb 16, 2023
10.16
10.24
10.05
10.10
6,449,754
-0.21(-2.04%)
Feb 15, 2023
10.15
10.31
10.11
10.31
4,168,774
+0.06(+0.59%)
Feb 14, 2023
10.26
10.40
10.17
10.25
5,667,633
-0.05(-0.49%)
Feb 13, 2023
10.23
10.35
10.19
10.30
5,574,578
+0.04(+0.39%)
Feb 10, 2023
9.860
10.29
9.725
10.26
9,716,028
+0.44(+4.48%)
Feb 09, 2023
10.05
10.06
9.740
9.820
10,410,919
-0.10(-1.01%)
Feb 08, 2023
10.43
10.48
9.895
9.920
20,287,750
-0.97(-8.91%)
Feb 07, 2023
10.73
10.96
10.67
10.89
11,715,994
+0.16(+1.49%)
Feb 06, 2023
10.71
10.78
10.64
10.73
5,287,056
-0.03(-0.28%)
Feb 03, 2023
10.61
10.80
10.61
10.76
7,041,581
+0.05(+0.47%)
Feb 02, 2023
10.65
10.72
10.50
10.71
6,915,468
+0.11(+1.04%)
Feb 01, 2023
10.51
10.68
10.40
10.60
9,054,224
+0.06(+0.57%)
Jan 31, 2023
10.28
10.71
10.27
10.54
9,319,206
+0.28(+2.73%)
Jan 30, 2023
10.19
10.40
10.16
10.26
6,369,900
-0.12(-1.16%)
Jan 27, 2023
10.21
10.52
10.18
10.38
7,738,663
+0.11(+1.07%)
Jan 26, 2023
10.18
10.31
10.10
10.27
7,540,424
+0.07(+0.69%)
Jan 25, 2023
10.09
10.22
10.06
10.20
8,104,441
-0.06(-0.58%)
Jan 24, 2023
10.25
10.36
8.170
10.26
5,857,916
-0.12(-1.16%)
Jan 23, 2023
10.40
10.47
10.23
10.38
14,709,688
-0.03(-0.29%)
Jan 20, 2023
10.63
10.63
10.37
10.41
8,058,499
-0.14(-1.33%)
Jan 19, 2023
10.51
10.66
10.27
10.55
9,860,035
-0.29(-2.68%)
Jan 18, 2023
10.86
10.94
10.71
10.84
10,672,568
-0.18(-1.63%)
Jan 17, 2023
11.16
11.24
11.00
11.02
8,738,003
-0.22(-1.96%)
Jan 13, 2023
11.25
11.31
10.97
11.24
8,872,651
-0.13(-1.14%)
Jan 12, 2023
11.15
11.45
11.05
11.37
13,000,376
+0.22(+1.97%)
Jan 11, 2023
11.02
11.18
10.85
11.15
10,676,181
+0.16(+1.46%)
Jan 10, 2023
10.87
11.05
10.78
10.99
7,864,809
+0.10(+0.92%)
Jan 09, 2023
10.88
11.22
10.64
10.89
24,839,224
+0.37(+3.52%)
Jan 06, 2023
10.03
10.73
9.935
10.52
17,972,368
+0.55(+5.52%)
Jan 05, 2023
9.920
10.04
9.795
9.970
8,231,674
-0.05(-0.50%)
Jan 04, 2023
9.600
10.28
9.590
10.02
16,035,008
+0.49(+5.14%)
Jan 03, 2023
9.180
9.570
9.180
9.530
9,189,792
+0.41(+4.50%)
Dec 30, 2022
9.190
9.295
9.000
9.120
7,413,899
-0.22(-2.36%)
Dec 29, 2022
9.170
9.395
9.150
9.340
4,722,079
+0.16(+1.74%)
Dec 28, 2022
9.190
9.370
9.100
9.180
6,117,134
-0.03(-0.33%)
Dec 27, 2022
9.150
9.225
9.110
9.210
5,152,062
-0.03(-0.32%)
Dec 23, 2022
9.200
9.250
9.125
9.240
5,026,500
+0.08(+0.87%)
Dec 22, 2022
8.800
9.415
8.780
9.160
13,281,490
+0.29(+3.27%)
Dec 21, 2022
8.760
8.880
8.740
8.870
5,355,867
+0.18(+2.07%)
Dec 20, 2022
8.540
8.760
8.510
8.690
8,635,329
+0.12(+1.40%)
Dec 19, 2022
8.670
8.730
8.445
8.570
9,381,387
-0.12(-1.38%)
Dec 16, 2022
8.900
8.940
8.660
8.690
10,472,455
-0.27(-3.01%)
Dec 15, 2022
9.210
9.250
8.920
8.960
10,742,168
-0.30(-3.24%)
Dec 14, 2022
9.230
9.400
9.095
9.260
9,468,126
+0.15(+1.65%)
Dec 13, 2022
8.910
9.210
8.880
9.110
16,910,246
+0.42(+4.83%)
Dec 12, 2022
8.420
8.690
8.390
8.690
8,032,078
+0.25(+2.96%)
Dec 09, 2022
8.330
9.080
8.330
8.440
14,344,653
+0.12(+1.44%)
Dec 08, 2022
8.470
8.480
8.240
8.320
13,319,617
-0.13(-1.54%)
Dec 07, 2022
8.490
8.550
8.390
8.450
7,936,140
-0.10(-1.17%)
Dec 06, 2022
8.600
8.635
8.400
8.550
8,649,994
-0.07(-0.81%)
Dec 05, 2022
8.680
8.780
8.580
8.620
5,012,022
-0.04(-0.46%)
Dec 02, 2022
8.630
8.720
8.610
8.660
5,404,060
-0.04(-0.46%)
Dec 01, 2022
8.770
8.810
8.650
8.700
7,784,796
-0.07(-0.80%)
Nov 30, 2022
8.690
8.780
8.520
8.770
10,723,824
+0.10(+1.15%)
Nov 29, 2022
8.710
8.760
8.634
8.670
5,952,114
+0.06(+0.70%)
Nov 28, 2022
8.730
8.850
8.580
8.610
7,231,738
-0.26(-2.93%)
Nov 25, 2022
8.770
8.950
8.740
8.870
2,510,308
+0.07(+0.80%)
Nov 23, 2022
8.720
8.800
8.540
8.800
9,604,466
-0.17(-1.90%)
Nov 22, 2022
8.990
9.230
8.950
8.970
9,351,243
+0.14(+1.59%)
Nov 21, 2022
8.640
8.850
8.515
8.830
7,015,633
+0.11(+1.26%)
Nov 18, 2022
8.720
8.780
8.620
8.720
4,979,300
+0.08(+0.93%)
Nov 17, 2022
8.760
8.790
8.565
8.640
7,532,492
-0.26(-2.92%)
Nov 16, 2022
9.070
9.210
8.780
8.900
13,480,238
-0.28(-3.05%)
Nov 15, 2022
9.400
9.600
9.150
9.180
8,580,762
-0.16(-1.71%)
Nov 14, 2022
9.220
9.640
9.200
9.340
13,494,141
-0.14(-1.48%)
Nov 11, 2022
9.410
9.520
9.300
9.480
9,568,748
+0.08(+0.85%)
Nov 10, 2022
9.450
9.480
9.230
9.400
10,111,301
+0.32(+3.52%)
Nov 09, 2022
9.000
9.400
9.000
9.080
14,353,422
+0.00(+0.00%)
Nov 08, 2022
8.950
9.260
8.915
9.080
15,023,438
+0.15(+1.68%)
Nov 07, 2022
8.470
8.990
8.360
8.930
13,637,065
+0.46(+5.43%)
Nov 04, 2022
8.320
8.500
7.950
8.470
23,649,322
-0.14(-1.63%)
Nov 03, 2022
8.230
8.995
8.035
8.610
13,991,614
-0.15(-1.71%)
Nov 02, 2022
9.060
8.710
8.760
11,279,447
-0.36(-3.95%)
Nov 01, 2022
9.060
9.155
8.970
9.120
8,343,041
+0.20(+2.24%)
Oct 31, 2022
8.910
9.000
8.860
8.920
7,084,887
+0.01(+0.11%)
Oct 28, 2022
8.760
8.950
8.640
8.910
5,368,998
+0.22(+2.53%)
Oct 27, 2022
8.770
8.890
8.690
8.690
5,464,975
-0.02(-0.23%)
Oct 26, 2022
8.520
8.880
8.510
8.710
5,463,701
+0.14(+1.63%)
Oct 25, 2022
8.460
8.580
8.450
8.570
4,012,925
+0.13(+1.54%)
Oct 24, 2022
8.400
8.580
8.280
8.440
6,985,732
+0.00(+0.00%)
Oct 21, 2022
8.190
8.549
8.125
8.440
13,294,047
+0.33(+4.07%)
Oct 20, 2022
8.120
8.230
8.040
8.110
5,839,044
+0.04(+0.50%)
Oct 19, 2022
8.250
8.270
8.050
8.070
5,679,993
-0.24(-2.89%)
Oct 18, 2022
8.370
8.490
8.270
8.310
6,630,835
+0.13(+1.59%)
Oct 17, 2022
8.110
8.310
8.100
8.180
8,512,614
+0.23(+2.89%)
Oct 14, 2022
8.120
8.250
7.840
7.950
8,396,936
-0.26(-3.17%)
Oct 13, 2022
7.960
8.325
7.874
8.210
9,273,891
+0.14(+1.73%)
Oct 12, 2022
8.080
8.125
7.910
8.070
6,941,942
+0.00(+0.00%)
Oct 11, 2022
7.960
8.255
7.900
8.070
9,450,066
+0.09(+1.13%)
Oct 10, 2022
8.330
8.330
7.945
7.980
10,446,054
-0.48(-5.67%)
Oct 07, 2022
8.640
8.640
8.300
8.460
8,059,257
-0.20(-2.31%)
Oct 06, 2022
8.790
8.960
8.660
8.660
10,090,888
-0.18(-2.04%)
Oct 05, 2022
8.580
8.850
8.530
8.840
8,534,566
+0.01(+0.11%)
Oct 04, 2022
8.400
8.830
8.380
8.830
12,268,346
+0.60(+7.29%)
Oct 03, 2022
8.190
8.320
8.150
8.230
8,475,111
+0.16(+1.98%)
Sep 30, 2022
7.860
8.240
7.850
8.070
10,387,316
+0.25(+3.20%)
Sep 29, 2022
7.890
7.920
7.670
7.820
7,831,061
-0.14(-1.76%)
Sep 28, 2022
7.810
8.010
7.750
7.960
8,314,354
+0.22(+2.84%)
Sep 27, 2022
7.790
7.845
7.640
7.740
8,631,742
+0.05(+0.65%)
Sep 26, 2022
7.820
7.970
7.690
7.690
6,893,272
-0.21(-2.66%)
Sep 23, 2022
8.000
8.010
7.750
7.900
9,314,708
-0.16(-1.99%)
Sep 22, 2022
8.150
8.170
8.000
8.060
9,163,774
-0.16(-1.95%)
Sep 21, 2022
8.440
8.500
8.210
8.220
8,863,655
-0.20(-2.38%)
Sep 20, 2022
8.590
8.655
8.420
8.420
9,363,982
-0.25(-2.88%)
Sep 19, 2022
8.580
8.700
8.460
8.670
11,046,997
-0.14(-1.59%)
Sep 16, 2022
8.750
8.840
8.655
8.810
7,668,098
-0.08(-0.90%)
Sep 15, 2022
8.920
9.040
8.880
8.890
6,764,767
-0.05(-0.56%)
Sep 14, 2022
8.960
9.050
8.720
8.940
11,308,673
-0.07(-0.78%)
Sep 13, 2022
9.180
9.220
8.910
9.010
11,410,252
-0.35(-3.74%)
Sep 12, 2022
9.320
9.420
9.295
9.360
6,921,337
+0.19(+2.07%)
Sep 09, 2022
9.050
9.260
9.040
9.170
7,198,531
+0.17(+1.89%)
Sep 08, 2022
8.800
9.060
8.765
9.000
7,440,187
+0.16(+1.81%)
Sep 07, 2022
8.730
8.910
8.680
8.840
7,044,308
+0.10(+1.14%)
Sep 06, 2022
8.630
8.820
8.470
8.740
14,526,978
-0.10(-1.13%)
Sep 02, 2022
8.980
9.045
8.820
8.840
7,848,648
-0.09(-1.01%)
Sep 01, 2022
8.840
8.990
8.640
8.930
13,073,162
-0.11(-1.22%)
Aug 31, 2022
9.020
9.200
8.980
9.040
11,739,341
+0.00(+0.00%)
Aug 30, 2022
9.350
9.380
9.030
9.040
11,388,137
-0.36(-3.83%)
Aug 29, 2022
9.460
9.505
9.335
9.400
10,209,064
-0.19(-1.98%)
Aug 26, 2022
9.930
10.01
9.555
9.590
9,367,547
-0.30(-3.03%)
Aug 25, 2022
10.01
10.04
9.805
9.890
8,835,332
-0.14(-1.40%)
Aug 24, 2022
10.04
10.16
9.970
10.03
7,389,630
-0.03(-0.30%)
Aug 23, 2022
10.11
10.30
10.00
10.06
10,464,149
-0.10(-0.98%)
Aug 22, 2022
10.17
10.24
9.910
10.16
9,301,587
-0.21(-2.03%)
Aug 19, 2022
10.41
10.49
10.22
10.37
12,002,959
+0.03(+0.29%)
Aug 18, 2022
9.540
10.80
9.540
10.34
18,976,764
+0.33(+3.30%)
Aug 17, 2022
10.80
10.82
9.400
10.01
37,521,868
-1.02(-9.25%)
Aug 16, 2022
11.08
11.21
10.93
11.03
12,774,906
-0.17(-1.52%)
Aug 15, 2022
10.97
11.28
10.92
11.20
9,724,809
-0.01(-0.09%)
Aug 12, 2022
11.07
11.32
11.04
11.21
12,480,148
+0.12(+1.08%)
Aug 11, 2022
11.33
11.34
11.06
11.09
13,081,227
-0.11(-0.98%)
Aug 10, 2022
11.09
11.23
11.03
11.20
15,204,988
+0.20(+1.82%)
Aug 09, 2022
10.83
11.15
10.82
11.00
17,126,984
-0.03(-0.27%)
Aug 08, 2022
10.86
11.05
10.80
11.03
20,276,072
+0.34(+3.18%)
Aug 05, 2022
10.25
10.74
10.21
10.69
21,751,408
+0.57(+5.63%)
Aug 04, 2022
10.01
10.15
9.980
10.12
19,332,178
+0.15(+1.50%)
Aug 03, 2022
9.900
10.05
9.740
9.970
18,780,082
+0.14(+1.42%)
Aug 02, 2022
9.490
9.925
9.460
9.830
19,565,572
+0.35(+3.69%)
Aug 01, 2022
9.220
9.660
9.180
9.480
21,193,236
+0.10(+1.07%)
Jul 29, 2022
9.400
9.718
9.345
9.380
21,102,900
-0.07(-0.74%)
Jul 28, 2022
8.990
9.520
8.970
9.450
30,286,448
+0.31(+3.39%)
Jul 27, 2022
8.600
9.180
8.210
9.140
69,834,136
+2.02(+28.37%)
Jul 26, 2022
7.210
7.260
7.120
7.120
15,737,169
-0.07(-0.97%)
Jul 25, 2022
7.080
7.255
7.040
7.190
14,974,059
+0.18(+2.57%)
Jul 22, 2022
7.180
7.275
6.970
7.010
9,047,421
-0.19(-2.64%)
Jul 21, 2022
7.220
7.245
7.070
7.200
12,117,032
-0.05(-0.69%)
Jul 20, 2022
7.390
7.400
7.200
7.250
11,706,663
-0.11(-1.49%)
Jul 19, 2022
7.130
7.380
7.115
7.360
16,295,018
+0.30(+4.25%)
Jul 18, 2022
7.130
7.200
7.030
7.060
9,536,731
+0.05(+0.71%)
Jul 15, 2022
6.980
7.035
6.845
7.010
8,026,590
+0.12(+1.74%)
Jul 14, 2022
6.850
6.940
6.779
6.890
9,217,109
-0.06(-0.86%)
Jul 13, 2022
6.950
7.005
6.805
6.950
7,654,577
-0.05(-0.71%)
Jul 12, 2022
6.900
7.100
6.810
7.000
13,393,838
+0.14(+2.04%)
Jul 11, 2022
7.290
7.330
6.785
6.860
19,280,914
-0.58(-7.80%)
Jul 08, 2022
7.580
7.595
7.420
7.440
7,966,931
-0.16(-2.11%)
Jul 07, 2022
7.570
7.640
7.480
7.600
7,815,970
+0.05(+0.66%)
Jul 06, 2022
7.710
7.750
7.390
7.550
10,343,411
-0.16(-2.08%)
Jul 05, 2022
7.720
7.760
7.545
7.710
7,612,059
-0.18(-2.28%)
Jul 01, 2022
7.510
7.910
7.420
7.890
10,987,860
+0.37(+4.92%)
Jun 30, 2022
7.800
7.810
7.505
7.520
12,177,155
-0.43(-5.41%)
Jun 29, 2022
7.890
7.980
7.781
7.950
9,656,275
+0.12(+1.53%)
Jun 28, 2022
8.210
8.340
7.830
7.830
10,408,213
-0.38(-4.63%)
Jun 27, 2022
7.800
8.365
7.750
8.210
25,362,374
+0.47(+6.07%)
Jun 24, 2022
7.770
7.810
7.680
7.740
19,361,800
+0.07(+0.91%)
Jun 23, 2022
7.710
7.750
7.485
7.670
17,849,942
+0.03(+0.39%)
Jun 22, 2022
7.600
7.740
7.560
7.640
13,292,565
-0.04(-0.52%)
Jun 21, 2022
7.830
7.900
7.680
7.680
10,617,615
-0.03(-0.39%)
Jun 17, 2022
7.730
7.805
7.532
7.710
17,754,462
+0.08(+1.05%)
Jun 16, 2022
7.950
7.990
7.590
7.630
14,026,074
-0.50(-6.15%)
Jun 15, 2022
7.980
8.240
7.980
8.130
10,141,475
+0.28(+3.57%)
Jun 14, 2022
7.930
8.025
7.760
7.850
7,391,074
-0.04(-0.51%)
Jun 13, 2022
8.140
8.170
7.835
7.890
10,518,114
-0.43(-5.17%)
Jun 10, 2022
8.310
8.390
8.120
8.320
11,255,147
-0.13(-1.54%)
Jun 09, 2022
8.770
8.770
8.390
8.450
9,607,111
-0.35(-3.98%)
Jun 08, 2022
8.860
8.955
8.785
8.800
6,132,536
-0.13(-1.46%)
Jun 07, 2022
8.980
9.060
8.890
8.930
7,195,463
-0.13(-1.43%)
Jun 06, 2022
9.310
9.330
8.970
9.060
5,860,687
-0.24(-2.58%)
Jun 03, 2022
9.400
9.460
9.200
9.300
7,995,245
-0.22(-2.31%)
Jun 02, 2022
9.330
9.520
9.260
9.520
9,471,652
+0.19(+2.04%)
Jun 01, 2022
9.200
9.400
9.030
9.330
9,141,875
+0.23(+2.53%)
May 31, 2022
8.990
9.185
8.870
9.100
9,604,663
+0.06(+0.66%)
May 27, 2022
8.990
9.115
8.860
9.040
6,684,088
-0.04(-0.44%)
May 26, 2022
9.020
9.210
8.990
9.080
6,788,315
+0.08(+0.89%)
May 25, 2022
8.430
9.060
8.410
9.000
11,458,318
+0.55(+6.51%)
May 24, 2022
8.430
8.500
8.260
8.450
5,366,893
+0.00(+0.00%)
May 23, 2022
8.560
8.640
8.415
8.450
5,730,346
-0.02(-0.24%)
May 20, 2022
8.400
8.520
8.190
8.470
10,508,455
+0.16(+1.93%)
May 19, 2022
8.230
8.430
8.210
8.310
5,903,909
+0.03(+0.36%)
May 18, 2022
8.330
8.498
8.230
8.280
12,418,739
-0.12(-1.43%)
May 17, 2022
8.130
8.520
8.130
8.400
15,639,083
+0.49(+6.19%)
May 16, 2022
7.700
7.960
7.670
7.910
7,737,024
+0.15(+1.93%)
May 13, 2022
7.630
7.855
7.620
7.760
7,569,963
+0.25(+3.33%)
May 12, 2022
7.270
7.595
7.230
7.510
10,402,775
+0.13(+1.76%)
May 11, 2022
7.490
7.735
7.370
7.380
11,378,433
-0.11(-1.47%)
May 10, 2022
7.570
7.750
7.260
7.490
11,526,007
+0.07(+0.94%)
May 09, 2022
7.670
7.705
7.360
7.420
15,358,700
-0.42(-5.36%)
May 06, 2022
7.900
7.910
7.680
7.840
9,014,208
-0.07(-0.88%)
May 05, 2022
8.230
8.310
7.815
7.910
9,841,602
-0.42(-5.04%)
May 04, 2022
8.410
8.540
7.880
8.330
16,236,780
-0.27(-3.14%)
May 03, 2022
8.390
8.870
8.300
8.600
11,039,561
+0.07(+0.82%)
May 02, 2022
8.550
8.655
8.270
8.530
14,265,491
-0.18(-2.07%)
Apr 29, 2022
8.950
9.030
8.700
8.710
6,537,969
-0.24(-2.68%)
Apr 28, 2022
9.050
9.100
8.760
8.950
6,275,730
+0.03(+0.34%)
Apr 27, 2022
8.840
9.000
8.730
8.920
5,756,042
+0.13(+1.48%)
Apr 26, 2022
9.130
9.140
8.780
8.790
5,353,796
-0.34(-3.72%)
Apr 25, 2022
9.020
9.160
8.750
9.130
7,031,954
+0.01(+0.11%)
Apr 22, 2022
9.370
9.430
8.990
9.120
7,910,008
-0.26(-2.77%)
Apr 21, 2022
9.730
9.800
9.330
9.380
7,022,858
-0.30(-3.10%)
Apr 20, 2022
9.880
10.02
9.645
9.680
8,731,833
-0.50(-4.91%)
Apr 19, 2022
10.15
10.32
10.09
10.18
5,399,162
+0.07(+0.69%)
Apr 18, 2022
10.20
10.23
10.06
10.11
5,011,119
-0.08(-0.79%)
Apr 14, 2022
10.26
10.38
10.18
10.19
6,027,617
-0.09(-0.88%)
Apr 13, 2022
10.11
10.31
10.04
10.28
6,074,972
+0.13(+1.28%)
Apr 12, 2022
10.19
10.26
10.06
10.15
7,134,065
-0.11(-1.07%)
Apr 11, 2022
10.42
10.44
10.20
10.26
8,334,622
-0.14(-1.35%)
Apr 08, 2022
10.22
10.50
10.08
10.40
9,685,351
+0.22(+2.16%)
Apr 07, 2022
10.09
10.22
10.01
10.18
8,983,517
+0.13(+1.29%)
Apr 06, 2022
9.950
10.05
9.820
10.05
11,053,006
+0.08(+0.80%)
Apr 05, 2022
10.03
10.42
9.830
9.970
14,978,139
+0.08(+0.81%)
Apr 04, 2022
9.480
9.930
9.450
9.890
12,760,224
+0.50(+5.32%)
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.