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
Imara Inc
(NQ:
IMRA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 23, 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 23, 2023
0
+0.00(+0.00%)
Feb 22, 2023
4.610
5.640
4.450
5.450
229,074
+0.12(+2.25%)
Feb 21, 2023
5.250
5.370
5.180
5.330
44,274
+0.07(+1.33%)
Feb 17, 2023
5.070
5.320
4.900
5.260
42,198
+0.16(+3.14%)
Feb 16, 2023
5.180
5.400
4.900
5.100
47,288
-0.27(-5.03%)
Feb 15, 2023
5.580
5.580
5.240
5.370
308,331
-0.18(-3.24%)
Feb 14, 2023
5.260
5.590
5.167
5.550
92,551
+0.30(+5.71%)
Feb 13, 2023
5.180
5.296
5.090
5.250
52,807
-0.02(-0.38%)
Feb 10, 2023
5.060
5.300
4.610
5.270
61,957
+0.13(+2.53%)
Feb 09, 2023
5.280
5.280
5.060
5.140
35,316
-0.14(-2.65%)
Feb 08, 2023
5.200
5.395
5.190
5.280
35,090
-0.01(-0.19%)
Feb 07, 2023
5.310
5.350
5.080
5.290
50,901
-0.01(-0.19%)
Feb 06, 2023
5.040
5.350
4.870
5.300
82,395
+0.33(+6.64%)
Feb 03, 2023
4.570
5.145
4.570
4.970
161,258
+0.27(+5.74%)
Feb 02, 2023
4.560
4.700
4.430
4.700
32,299
+0.16(+3.52%)
Feb 01, 2023
4.600
4.670
4.530
4.540
21,532
-0.08(-1.73%)
Jan 31, 2023
4.550
4.690
4.463
4.620
42,314
+0.12(+2.67%)
Jan 30, 2023
3.910
4.630
3.900
4.500
241,966
+0.41(+10.02%)
Jan 27, 2023
4.240
4.400
3.950
4.090
71,601
-0.16(-3.76%)
Jan 26, 2023
4.184
4.320
4.180
4.250
29,558
+0.05(+1.19%)
Jan 25, 2023
4.410
4.410
4.170
4.200
37,655
-0.13(-3.00%)
Jan 24, 2023
4.190
4.490
4.169
4.330
56,940
+0.08(+1.88%)
Jan 23, 2023
4.020
4.455
4.020
4.250
79,453
+0.17(+4.17%)
Jan 20, 2023
4.220
4.240
4.071
4.080
8,370
-0.03(-0.73%)
Jan 19, 2023
4.130
4.210
4.016
4.110
57,612
-0.06(-1.44%)
Jan 18, 2023
4.300
4.300
4.050
4.170
30,637
-0.03(-0.71%)
Jan 17, 2023
4.410
4.415
4.100
4.200
69,276
-0.28(-6.25%)
Jan 13, 2023
4.450
4.610
4.300
4.480
65,260
-0.04(-0.88%)
Jan 12, 2023
4.320
4.610
4.320
4.520
42,191
-0.03(-0.66%)
Jan 11, 2023
4.710
4.740
4.437
4.550
80,896
-0.11(-2.36%)
Jan 10, 2023
4.780
4.780
4.487
4.660
52,063
-0.08(-1.69%)
Jan 09, 2023
4.750
4.760
4.320
4.740
550,354
+0.04(+0.85%)
Jan 06, 2023
4.780
4.930
4.422
4.700
341,218
+0.36(+8.29%)
Jan 05, 2023
4.240
4.340
3.840
4.340
32,281
+0.09(+2.12%)
Jan 04, 2023
3.910
4.250
3.749
4.250
92,787
+0.31(+7.87%)
Jan 03, 2023
4.140
4.135
3.640
3.940
1,428,756
-0.15(-3.67%)
Dec 30, 2022
3.990
4.180
3.660
4.090
137,217
+0.07(+1.74%)
Dec 29, 2022
4.000
4.140
3.966
4.020
40,452
+0.01(+0.25%)
Dec 28, 2022
4.050
4.050
3.900
4.010
25,515
-0.02(-0.50%)
Dec 27, 2022
4.170
4.230
3.970
4.030
49,279
-0.20(-4.73%)
Dec 23, 2022
4.020
4.230
3.930
4.230
132,578
+0.17(+4.19%)
Dec 22, 2022
4.040
4.110
3.855
4.060
22,160
+0.00(+0.00%)
Dec 21, 2022
4.120
4.200
3.890
4.060
24,283
+0.07(+1.75%)
Dec 20, 2022
3.940
4.050
3.800
3.990
60,021
+0.12(+3.10%)
Dec 19, 2022
3.980
4.000
3.820
3.870
100,934
-0.23(-5.61%)
Dec 16, 2022
4.100
4.180
3.830
4.100
157,431
-0.13(-3.07%)
Dec 15, 2022
4.250
4.330
4.150
4.230
23,816
-0.06(-1.40%)
Dec 14, 2022
4.360
4.430
4.151
4.290
39,310
-0.14(-3.16%)
Dec 13, 2022
4.260
4.520
4.145
4.430
75,233
+0.30(+7.26%)
Dec 12, 2022
4.050
4.130
3.880
4.130
36,801
+0.13(+3.25%)
Dec 09, 2022
3.770
4.208
3.770
4.000
176,951
+0.16(+4.17%)
Dec 08, 2022
3.760
3.910
3.683
3.840
131,644
+0.11(+2.95%)
Dec 07, 2022
3.660
3.890
3.630
3.730
143,843
-0.01(-0.27%)
Dec 06, 2022
3.800
3.920
3.690
3.740
149,850
-0.13(-3.36%)
Dec 05, 2022
4.170
4.220
3.810
3.870
57,080
-0.33(-7.86%)
Dec 02, 2022
4.040
4.380
4.040
4.200
86,997
+0.05(+1.20%)
Dec 01, 2022
4.160
4.380
4.061
4.150
49,584
-0.11(-2.58%)
Nov 30, 2022
4.240
4.310
4.150
4.260
47,971
-0.01(-0.23%)
Nov 29, 2022
4.320
4.380
4.250
4.270
25,172
-0.04(-0.93%)
Nov 28, 2022
4.300
4.380
4.140
4.310
54,327
-0.09(-2.05%)
Nov 25, 2022
4.430
4.540
4.252
4.400
15,935
-0.06(-1.35%)
Nov 23, 2022
4.270
4.680
4.117
4.460
62,329
+0.18(+4.21%)
Nov 22, 2022
4.320
4.380
3.990
4.280
152,064
-0.13(-2.95%)
Nov 21, 2022
4.550
4.850
4.362
4.410
56,100
-0.18(-3.92%)
Nov 18, 2022
4.680
4.680
4.500
4.590
31,968
-0.12(-2.55%)
Nov 17, 2022
4.500
4.731
4.470
4.710
27,368
+0.12(+2.61%)
Nov 16, 2022
4.710
4.710
4.370
4.590
65,874
-0.14(-2.96%)
Nov 15, 2022
4.700
4.930
4.590
4.730
48,861
+0.11(+2.38%)
Nov 14, 2022
4.840
4.880
4.610
4.620
52,428
-0.32(-6.48%)
Nov 11, 2022
5.180
5.261
4.901
4.940
137,491
-0.26(-5.00%)
Nov 10, 2022
4.660
5.200
4.561
5.200
150,031
+0.62(+13.54%)
Nov 09, 2022
4.600
4.830
4.540
4.580
116,818
-0.14(-2.97%)
Nov 08, 2022
4.500
4.940
4.330
4.720
136,988
+0.26(+5.83%)
Nov 07, 2022
4.390
4.730
4.310
4.460
167,937
+0.16(+3.72%)
Nov 04, 2022
4.270
4.300
4.150
4.300
98,444
+0.08(+1.90%)
Nov 03, 2022
4.190
4.350
4.080
4.220
87,462
-0.07(-1.63%)
Nov 02, 2022
5.110
5.120
4.260
4.290
223,042
-0.68(-13.68%)
Nov 01, 2022
4.480
5.080
4.438
4.970
221,470
+0.53(+11.94%)
Oct 31, 2022
4.200
4.470
4.160
4.440
110,310
+0.17(+3.98%)
Oct 28, 2022
4.350
4.530
4.220
4.270
227,180
-0.05(-1.16%)
Oct 27, 2022
4.600
4.600
4.280
4.320
111,008
-0.22(-4.85%)
Oct 26, 2022
4.300
4.650
4.250
4.540
248,524
+0.24(+5.58%)
Oct 25, 2022
4.550
4.750
4.225
4.300
290,213
-0.22(-4.87%)
Oct 24, 2022
3.860
4.760
3.860
4.520
1,210,201
+0.60(+15.31%)
Oct 21, 2022
4.110
4.110
3.870
3.920
381,239
-0.33(-7.76%)
Oct 20, 2022
4.090
4.380
3.940
4.250
657,575
+0.24(+5.99%)
Oct 19, 2022
3.980
4.150
3.790
4.010
972,938
-0.22(-5.20%)
Oct 18, 2022
3.370
4.310
3.365
4.230
3,508,628
+0.75(+21.55%)
Oct 17, 2022
3.450
3.520
3.000
3.480
4,658,552
-0.31(-8.18%)
Oct 14, 2022
3.570
3.820
3.299
3.790
37,577,392
+1.21(+46.90%)
Oct 13, 2022
2.460
2.590
2.415
2.580
4,528,231
+0.11(+4.45%)
Oct 12, 2022
2.320
2.540
2.290
2.470
476,788
+0.18(+7.86%)
Oct 11, 2022
2.310
2.340
2.250
2.290
184,532
-0.02(-0.87%)
Oct 10, 2022
2.310
2.370
2.270
2.310
120,185
-0.02(-0.86%)
Oct 07, 2022
2.310
2.360
2.260
2.330
174,147
-0.02(-0.85%)
Oct 06, 2022
2.360
2.390
2.300
2.350
93,210
-0.01(-0.42%)
Oct 05, 2022
2.260
2.390
2.230
2.360
212,470
+0.05(+2.16%)
Oct 04, 2022
2.330
2.360
2.290
2.310
196,211
+0.01(+0.43%)
Oct 03, 2022
2.310
2.318
2.216
2.300
279,259
+0.02(+0.88%)
Sep 30, 2022
2.230
2.320
2.210
2.280
287,088
+0.05(+2.24%)
Sep 29, 2022
2.230
2.260
2.160
2.230
184,819
-0.04(-1.76%)
Sep 28, 2022
2.190
2.290
2.180
2.270
532,772
+0.06(+2.71%)
Sep 27, 2022
2.140
2.280
2.120
2.210
299,795
+0.10(+4.74%)
Sep 26, 2022
2.070
2.150
2.030
2.110
1,202,660
-0.14(-6.22%)
Sep 23, 2022
2.250
2.290
2.210
2.250
561,453
-0.07(-3.02%)
Sep 22, 2022
2.250
2.380
2.215
2.320
471,446
+0.06(+2.65%)
Sep 21, 2022
2.310
2.370
2.240
2.260
143,762
-0.06(-2.59%)
Sep 20, 2022
2.230
2.480
2.220
2.320
396,562
+0.07(+3.11%)
Sep 19, 2022
2.330
2.350
2.190
2.250
357,271
-0.10(-4.26%)
Sep 16, 2022
2.340
2.400
2.230
2.350
522,969
-0.07(-2.89%)
Sep 15, 2022
2.210
2.480
2.100
2.420
1,122,667
+0.22(+10.00%)
Sep 14, 2022
2.200
2.390
2.160
2.200
876,009
+0.01(+0.46%)
Sep 13, 2022
2.290
2.360
2.140
2.190
800,417
-0.18(-7.59%)
Sep 12, 2022
2.080
2.400
2.050
2.370
3,698,069
+0.28(+13.40%)
Sep 09, 2022
2.090
2.230
2.000
2.090
3,643,272
-0.05(-2.34%)
Sep 08, 2022
1.980
2.500
1.972
2.140
47,448,864
+0.13(+6.47%)
Sep 07, 2022
1.470
2.040
1.430
2.010
102,665,296
+0.84(+71.79%)
Sep 06, 2022
1.130
1.170
1.120
1.170
22,176
+0.02(+1.74%)
Sep 02, 2022
1.120
1.190
1.120
1.150
23,498
+0.04(+3.60%)
Sep 01, 2022
1.160
1.170
1.100
1.110
134,940
-0.07(-5.93%)
Aug 31, 2022
1.240
1.240
1.150
1.180
41,147
-0.07(-5.60%)
Aug 30, 2022
1.220
1.300
1.220
1.250
47,309
+0.04(+3.31%)
Aug 29, 2022
1.180
1.270
1.170
1.210
76,150
+0.00(+0.00%)
Aug 26, 2022
1.150
1.270
1.150
1.210
98,430
+0.05(+4.31%)
Aug 25, 2022
1.150
1.190
1.120
1.160
172,324
+0.02(+1.75%)
Aug 24, 2022
1.110
1.160
1.110
1.140
8,941
+0.01(+0.88%)
Aug 23, 2022
1.110
1.130
1.100
1.130
25,479
+0.01(+0.89%)
Aug 22, 2022
1.110
1.160
1.110
1.120
36,045
-0.02(-1.75%)
Aug 19, 2022
1.120
1.199
1.120
1.140
36,704
-0.02(-1.72%)
Aug 18, 2022
1.170
1.180
1.140
1.160
96,630
-0.03(-2.52%)
Aug 17, 2022
1.160
1.200
1.160
1.190
24,926
+0.02(+1.71%)
Aug 16, 2022
1.190
1.205
1.160
1.170
66,045
-0.01(-0.85%)
Aug 15, 2022
1.170
1.220
1.160
1.180
82,642
+0.02(+1.72%)
Aug 12, 2022
1.160
1.190
1.160
1.160
47,210
+0.02(+1.75%)
Aug 11, 2022
1.160
1.202
1.130
1.140
44,606
-0.04(-3.39%)
Aug 10, 2022
1.170
1.190
1.140
1.180
48,504
+0.01(+0.85%)
Aug 09, 2022
1.180
1.195
1.170
1.170
11,915
+0.00(+0.00%)
Aug 08, 2022
1.230
1.260
1.170
1.170
70,134
-0.07(-5.65%)
Aug 05, 2022
1.210
1.250
1.200
1.240
73,443
+0.02(+1.64%)
Aug 04, 2022
1.220
1.230
1.200
1.220
31,436
+0.00(+0.00%)
Aug 03, 2022
1.190
1.250
1.190
1.220
62,859
+0.03(+2.52%)
Aug 02, 2022
1.160
1.220
1.140
1.190
30,823
+0.00(+0.00%)
Aug 01, 2022
1.150
1.190
1.140
1.190
41,938
+0.02(+1.71%)
Jul 29, 2022
1.130
1.180
1.130
1.170
47,609
+0.02(+1.74%)
Jul 28, 2022
1.180
1.200
1.140
1.150
19,201
-0.05(-4.17%)
Jul 27, 2022
1.170
1.230
1.140
1.200
28,087
+0.03(+2.56%)
Jul 26, 2022
1.220
1.220
1.140
1.170
28,934
-0.06(-4.49%)
Jul 25, 2022
1.270
1.280
1.220
1.225
12,597
-0.05(-4.30%)
Jul 22, 2022
1.230
1.280
1.230
1.280
42,973
+0.03(+2.40%)
Jul 21, 2022
1.210
1.260
1.170
1.250
170,119
+0.03(+2.46%)
Jul 20, 2022
1.160
1.230
1.133
1.220
36,198
+0.05(+4.72%)
Jul 19, 2022
1.110
1.190
1.110
1.165
115,641
+0.05(+4.95%)
Jul 18, 2022
1.150
1.200
1.110
1.110
38,107
-0.04(-3.48%)
Jul 15, 2022
1.170
1.170
1.130
1.150
15,189
-0.02(-1.71%)
Jul 14, 2022
1.330
1.330
1.110
1.170
113,506
+0.00(+0.00%)
Jul 13, 2022
1.140
1.200
1.140
1.170
53,059
+0.01(+0.86%)
Jul 12, 2022
1.150
1.210
1.150
1.160
7,776
+0.00(+0.00%)
Jul 11, 2022
1.200
1.200
1.150
1.160
56,589
-0.02(-1.69%)
Jul 08, 2022
1.220
1.220
1.170
1.180
27,270
+0.01(+0.85%)
Jul 07, 2022
1.160
1.210
1.150
1.170
93,101
+0.01(+0.86%)
Jul 06, 2022
1.160
1.170
1.150
1.160
48,645
+0.00(+0.00%)
Jul 05, 2022
1.130
1.200
1.070
1.160
41,389
-0.02(-1.69%)
Jul 01, 2022
1.190
1.210
1.140
1.180
17,513
-0.04(-3.28%)
Jun 30, 2022
1.180
1.240
1.150
1.220
74,938
+0.00(+0.00%)
Jun 29, 2022
1.210
1.280
1.150
1.220
59,639
+0.01(+0.83%)
Jun 28, 2022
1.200
1.250
1.200
1.210
3,217
+0.01(+0.83%)
Jun 27, 2022
1.210
1.252
1.150
1.200
103,209
+0.02(+1.69%)
Jun 24, 2022
1.090
1.210
1.090
1.180
137,209
+0.07(+6.31%)
Jun 23, 2022
1.090
1.170
1.080
1.110
189,672
+0.00(+0.00%)
Jun 22, 2022
1.100
1.200
1.090
1.110
121,094
-0.06(-5.13%)
Jun 21, 2022
1.120
1.230
1.120
1.170
75,141
+0.02(+1.74%)
Jun 17, 2022
1.090
1.160
1.090
1.150
43,443
+0.04(+3.60%)
Jun 16, 2022
1.050
1.150
1.050
1.110
146,183
+0.06(+5.71%)
Jun 15, 2022
1.060
1.100
1.050
1.050
22,820
-0.01(-0.94%)
Jun 14, 2022
1.130
1.130
1.060
1.060
13,411
+0.00(+0.00%)
Jun 13, 2022
1.060
1.100
1.050
1.060
48,008
-0.04(-3.64%)
Jun 10, 2022
1.180
1.195
1.100
1.100
168,566
-0.12(-9.84%)
Jun 09, 2022
1.210
1.230
1.160
1.220
42,940
+0.01(+0.83%)
Jun 08, 2022
1.200
1.250
1.150
1.210
41,153
+0.01(+0.83%)
Jun 07, 2022
1.120
1.230
1.120
1.200
40,155
+0.04(+3.45%)
Jun 06, 2022
1.190
1.190
1.120
1.160
17,879
+0.01(+0.87%)
Jun 03, 2022
1.060
1.170
1.060
1.150
64,389
+0.08(+7.48%)
Jun 02, 2022
1.050
1.144
1.050
1.070
22,547
+0.02(+1.90%)
Jun 01, 2022
1.160
1.200
1.010
1.050
175,865
-0.16(-13.22%)
May 31, 2022
1.150
1.210
1.130
1.210
96,064
+0.06(+5.22%)
May 27, 2022
1.240
1.240
1.150
1.150
97,461
-0.09(-7.26%)
May 26, 2022
1.240
1.260
1.240
1.240
24,993
+0.00(+0.00%)
May 25, 2022
1.240
1.310
1.230
1.240
45,329
+0.00(+0.00%)
May 24, 2022
1.240
1.320
1.240
1.240
55,793
-0.03(-2.36%)
May 23, 2022
1.270
1.310
1.250
1.270
18,853
+0.01(+0.79%)
May 20, 2022
1.280
1.300
1.240
1.260
11,739
+0.01(+0.80%)
May 19, 2022
1.200
1.325
1.200
1.250
21,975
+0.03(+2.46%)
May 18, 2022
1.260
1.310
1.220
1.220
34,109
-0.04(-3.17%)
May 17, 2022
1.190
1.280
1.190
1.260
41,276
+0.07(+5.88%)
May 16, 2022
1.180
1.190
1.100
1.190
61,393
+0.02(+1.71%)
May 13, 2022
1.120
1.300
1.120
1.170
61,704
+0.07(+6.36%)
May 12, 2022
1.130
1.190
1.100
1.100
69,376
-0.06(-5.17%)
May 11, 2022
1.080
1.330
1.040
1.160
121,277
+0.02(+1.75%)
May 10, 2022
1.230
1.286
1.130
1.140
30,942
-0.09(-7.32%)
May 09, 2022
1.220
1.270
1.200
1.230
112,624
-0.06(-4.65%)
May 06, 2022
1.300
1.340
1.230
1.290
25,767
-0.02(-1.53%)
May 05, 2022
1.330
1.340
1.290
1.310
14,589
-0.03(-2.24%)
May 04, 2022
1.280
1.350
1.250
1.340
21,370
+0.04(+3.08%)
May 03, 2022
1.250
1.300
1.220
1.300
26,564
+0.03(+2.36%)
May 02, 2022
1.350
1.360
1.220
1.270
140,058
-0.07(-5.22%)
Apr 29, 2022
1.330
1.380
1.330
1.340
62,449
-0.04(-2.90%)
Apr 28, 2022
1.410
1.430
1.330
1.380
355,336
-0.08(-5.48%)
Apr 27, 2022
1.450
1.460
1.380
1.460
106,781
+0.03(+2.10%)
Apr 26, 2022
1.470
1.479
1.330
1.430
226,529
-0.01(-0.69%)
Apr 25, 2022
1.450
1.450
1.330
1.440
473,840
+0.00(+0.00%)
Apr 22, 2022
1.330
1.480
1.330
1.440
277,718
+0.06(+4.35%)
Apr 21, 2022
1.390
1.500
1.340
1.380
1,126,027
-0.02(-1.43%)
Apr 20, 2022
1.300
1.400
1.290
1.400
801,682
+0.09(+6.87%)
Apr 19, 2022
1.200
1.310
1.200
1.310
568,075
+0.07(+5.65%)
Apr 18, 2022
1.130
1.360
1.130
1.240
2,021,256
+0.20(+19.23%)
Apr 14, 2022
1.070
1.070
1.000
1.040
204,784
-0.02(-1.89%)
Apr 13, 2022
0.9739
1.090
0.9739
1.060
197,924
+0.07(+7.07%)
Apr 12, 2022
1.020
1.050
0.9750
0.9900
138,350
-0.04(-3.88%)
Apr 11, 2022
1.050
1.060
1.000
1.030
299,785
+0.00(+0.00%)
Apr 08, 2022
1.100
1.130
1.030
1.030
326,640
-0.07(-6.36%)
Apr 07, 2022
1.140
1.140
1.060
1.100
563,224
-0.02(-1.79%)
Apr 06, 2022
1.170
1.170
1.070
1.120
1,035,646
-0.15(-11.81%)
Apr 05, 2022
1.050
1.320
1.020
1.270
6,372,550
-0.36(-22.09%)
Apr 04, 2022
1.800
1.850
1.620
1.630
435,939
-0.24(-12.83%)
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.