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
Synlogic Inc
(NQ:
SYBX
)
1.580
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
0.6699
0.6699
0.6000
0.6320
118,032
-0.04(-5.64%)
Mar 30, 2023
0.6111
0.6700
0.6018
0.6698
137,086
+0.04(+6.32%)
Mar 29, 2023
0.6308
0.6501
0.5900
0.6300
289,833
+0.02(+2.94%)
Mar 28, 2023
0.5800
0.6649
0.5800
0.6120
122,044
+0.03(+5.32%)
Mar 27, 2023
0.5900
0.6086
0.5750
0.5811
32,352
+0.01(+1.04%)
Mar 24, 2023
0.5800
0.6033
0.5720
0.5751
110,914
-0.03(-5.64%)
Mar 23, 2023
0.6202
0.6482
0.6050
0.6095
60,250
-0.02(-3.21%)
Mar 22, 2023
0.6800
0.6800
0.6208
0.6297
50,558
-0.05(-7.40%)
Mar 21, 2023
0.6600
0.6999
0.6430
0.6800
146,624
+0.00(+0.15%)
Mar 20, 2023
0.6200
0.7348
0.6000
0.6790
191,576
+0.05(+7.81%)
Mar 17, 2023
0.6200
0.6500
0.6000
0.6298
88,266
+0.01(+1.58%)
Mar 16, 2023
0.6076
0.6274
0.5868
0.6200
128,121
+0.01(+2.04%)
Mar 15, 2023
0.6150
0.6199
0.5850
0.6076
100,537
-0.00(-0.38%)
Mar 14, 2023
0.6300
0.6900
0.6000
0.6099
110,401
+0.01(+2.49%)
Mar 13, 2023
0.5600
0.6326
0.5600
0.5951
81,345
+0.03(+5.44%)
Mar 10, 2023
0.6100
0.6519
0.5600
0.5644
144,615
-0.07(-10.37%)
Mar 09, 2023
0.6700
0.6700
0.6220
0.6297
182,411
-0.04(-6.01%)
Mar 08, 2023
0.6700
0.6879
0.6510
0.6700
51,155
+0.01(+0.98%)
Mar 07, 2023
0.6900
0.6920
0.6600
0.6635
76,597
-0.01(-0.97%)
Mar 06, 2023
0.6900
0.6900
0.6700
0.6700
40,257
-0.01(-1.46%)
Mar 03, 2023
0.6600
0.6800
0.6500
0.6799
93,814
+0.01(+1.48%)
Mar 02, 2023
0.7058
0.7058
0.6510
0.6700
87,412
-0.03(-3.94%)
Mar 01, 2023
0.7000
0.7111
0.6708
0.6975
64,798
-0.00(-0.36%)
Feb 28, 2023
0.7500
0.7935
0.6736
0.7000
120,058
-0.04(-5.41%)
Feb 27, 2023
0.7300
0.7799
0.7300
0.7400
74,923
-0.01(-1.33%)
Feb 24, 2023
0.7800
0.8100
0.7100
0.7500
86,574
-0.05(-6.23%)
Feb 23, 2023
0.8107
0.8695
0.7500
0.7998
103,412
-0.01(-1.72%)
Feb 22, 2023
0.8142
0.8499
0.8000
0.8138
198,793
-0.03(-3.12%)
Feb 21, 2023
0.8379
0.8688
0.8200
0.8400
51,461
-0.02(-1.77%)
Feb 17, 2023
0.8557
0.8600
0.8400
0.8551
96,179
+0.04(+4.34%)
Feb 16, 2023
0.8300
0.8614
0.8100
0.8195
117,197
-0.02(-2.25%)
Feb 15, 2023
0.8200
0.8900
0.8147
0.8384
35,774
+0.02(+2.24%)
Feb 14, 2023
0.8279
0.8467
0.8100
0.8200
32,887
+0.01(+0.61%)
Feb 13, 2023
0.8400
0.8700
0.7800
0.8150
92,430
-0.03(-3.95%)
Feb 10, 2023
0.8700
0.9300
0.8000
0.8485
137,571
-0.03(-2.88%)
Feb 09, 2023
0.8700
0.9533
0.8508
0.8737
104,882
-0.01(-1.61%)
Feb 08, 2023
0.9100
0.9144
0.8700
0.8880
50,365
-0.01(-0.95%)
Feb 07, 2023
0.9000
0.9350
0.8800
0.8965
90,583
+0.02(+1.87%)
Feb 06, 2023
0.9197
0.9300
0.8682
0.8800
64,395
-0.03(-3.30%)
Feb 03, 2023
0.9200
0.9350
0.9000
0.9100
97,185
+0.01(+1.11%)
Feb 02, 2023
0.9200
0.9300
0.8711
0.9000
106,731
+0.02(+2.24%)
Feb 01, 2023
0.8963
0.9195
0.8500
0.8803
77,938
+0.03(+3.56%)
Jan 31, 2023
0.8924
0.9250
0.8000
0.8500
140,797
-0.05(-5.56%)
Jan 30, 2023
0.9292
0.9292
0.8600
0.9000
107,175
-0.04(-4.26%)
Jan 27, 2023
0.9474
0.9600
0.9082
0.9400
108,356
-0.02(-2.08%)
Jan 26, 2023
0.9800
1.014
0.9550
0.9600
50,264
-0.02(-1.55%)
Jan 25, 2023
1.010
1.010
0.9600
0.9751
17,610
+0.02(+1.85%)
Jan 24, 2023
0.9523
1.040
0.9501
0.9574
168,417
+0.01(+0.54%)
Jan 23, 2023
1.020
1.020
0.9487
0.9523
131,595
-0.05(-4.78%)
Jan 20, 2023
0.9439
1.020
0.8610
1.000
332,021
+0.00(+0.01%)
Jan 19, 2023
1.020
1.040
0.9500
1.000
1,583,503
+0.01(+0.85%)
Jan 18, 2023
1.000
1.060
0.9916
0.9916
79,443
-0.03(-2.78%)
Jan 17, 2023
1.030
1.089
0.9850
1.020
182,264
-0.03(-2.86%)
Jan 13, 2023
1.080
1.100
0.9891
1.050
116,739
-0.02(-1.87%)
Jan 12, 2023
0.9100
1.080
0.9100
1.070
361,307
+0.14(+15.05%)
Jan 11, 2023
0.8825
0.9405
0.8825
0.9300
45,551
+0.02(+2.20%)
Jan 10, 2023
0.8800
0.9300
0.8500
0.9100
119,450
+0.03(+3.41%)
Jan 09, 2023
0.9300
0.9500
0.8500
0.8800
74,748
-0.03(-3.31%)
Jan 06, 2023
0.8400
0.9150
0.8200
0.9101
163,705
+0.08(+8.99%)
Jan 05, 2023
0.7799
0.8400
0.7700
0.8350
127,450
+0.08(+11.33%)
Jan 04, 2023
0.7036
0.7750
0.7036
0.7500
135,940
+0.01(+1.15%)
Jan 03, 2023
0.7318
0.7773
0.7202
0.7415
77,928
-0.02(-2.43%)
Dec 30, 2022
0.7699
0.7900
0.7201
0.7600
97,186
-0.02(-2.19%)
Dec 29, 2022
0.6829
0.8099
0.6829
0.7770
154,037
+0.08(+11.00%)
Dec 28, 2022
0.7400
0.7399
0.6536
0.7000
150,695
-0.04(-4.76%)
Dec 27, 2022
0.7276
0.7857
0.6771
0.7350
135,557
+0.04(+5.02%)
Dec 23, 2022
0.7049
0.7525
0.6999
0.6999
33,454
-0.02(-2.78%)
Dec 22, 2022
0.6835
0.7199
0.6500
0.7199
130,870
+0.03(+4.18%)
Dec 21, 2022
0.6403
0.7199
0.6403
0.6910
119,607
+0.04(+6.44%)
Dec 20, 2022
0.6303
0.6800
0.6300
0.6492
114,448
-0.02(-3.10%)
Dec 19, 2022
0.7093
0.7175
0.6456
0.6700
104,307
-0.05(-7.06%)
Dec 16, 2022
0.7000
0.7750
0.7000
0.7209
108,527
-0.02(-2.09%)
Dec 15, 2022
0.7081
0.7652
0.6800
0.7363
205,110
+0.06(+8.28%)
Dec 14, 2022
0.6790
0.7200
0.6770
0.6800
58,249
-0.02(-2.86%)
Dec 13, 2022
0.7200
0.7495
0.6905
0.7000
94,823
-0.02(-2.59%)
Dec 12, 2022
0.7400
0.7400
0.6763
0.7186
77,456
+0.02(+2.66%)
Dec 09, 2022
0.6600
0.7200
0.6500
0.7000
199,533
+0.04(+6.06%)
Dec 08, 2022
0.7300
0.7300
0.6442
0.6600
133,417
-0.01(-2.00%)
Dec 07, 2022
0.7300
0.7300
0.6607
0.6735
55,905
-0.03(-4.24%)
Dec 06, 2022
0.7178
0.7400
0.7000
0.7033
92,635
-0.04(-4.96%)
Dec 05, 2022
0.7900
0.7900
0.7228
0.7400
85,687
-0.05(-6.21%)
Dec 02, 2022
0.7800
0.8099
0.7300
0.7890
177,465
+0.10(+14.31%)
Dec 01, 2022
0.6000
0.7500
0.5801
0.6902
398,945
+0.09(+15.38%)
Nov 30, 2022
0.6300
0.6300
0.5500
0.5982
230,408
+0.00(+0.54%)
Nov 29, 2022
0.5883
0.6059
0.5739
0.5950
63,577
+0.02(+2.59%)
Nov 28, 2022
0.6300
0.6300
0.5608
0.5800
70,143
-0.03(-5.52%)
Nov 25, 2022
0.6236
0.6297
0.6000
0.6139
23,296
-0.01(-1.25%)
Nov 23, 2022
0.6816
0.6816
0.6184
0.6217
138,433
-0.02(-2.36%)
Nov 22, 2022
0.6651
0.6998
0.6366
0.6367
593,466
-0.03(-4.18%)
Nov 21, 2022
0.6951
0.7590
0.6645
0.6645
83,627
+0.01(+0.99%)
Nov 18, 2022
0.6500
0.6924
0.6480
0.6580
130,215
+0.01(+1.64%)
Nov 17, 2022
0.7161
0.7328
0.6401
0.6474
212,185
-0.07(-9.33%)
Nov 16, 2022
0.7200
0.7782
0.6997
0.7140
46,478
-0.04(-4.67%)
Nov 15, 2022
0.7411
0.7790
0.7400
0.7490
120,300
+0.02(+2.72%)
Nov 14, 2022
0.7300
0.7400
0.7198
0.7292
129,667
-0.01(-1.45%)
Nov 11, 2022
0.7000
0.7826
0.6840
0.7399
254,497
+0.10(+15.16%)
Nov 10, 2022
0.7497
0.7500
0.6425
0.6425
149,953
-0.05(-6.88%)
Nov 09, 2022
0.7500
0.7650
0.6689
0.6900
99,717
-0.06(-7.41%)
Nov 08, 2022
0.7700
0.8000
0.7243
0.7452
84,104
+0.01(+0.69%)
Nov 07, 2022
0.8000
0.8000
0.7316
0.7401
66,932
-0.05(-6.32%)
Nov 04, 2022
0.8200
0.8464
0.7570
0.7900
118,089
-0.01(-0.93%)
Nov 03, 2022
0.8000
0.8396
0.7930
0.7974
105,497
-0.01(-0.82%)
Nov 02, 2022
0.8400
0.8480
0.8020
0.8040
96,390
-0.03(-3.90%)
Nov 01, 2022
0.8750
0.8750
0.8250
0.8366
73,353
-0.00(-0.12%)
Oct 31, 2022
0.8800
0.8999
0.8376
0.8376
105,680
-0.03(-3.60%)
Oct 28, 2022
0.9403
0.9785
0.8689
0.8689
217,851
-0.09(-9.49%)
Oct 27, 2022
0.9300
0.9800
0.9300
0.9600
35,063
+0.02(+1.84%)
Oct 26, 2022
0.9400
0.9676
0.9298
0.9427
34,551
-0.01(-0.92%)
Oct 25, 2022
0.9600
0.9967
0.9400
0.9515
161,071
+0.00(+0.16%)
Oct 24, 2022
1.040
1.040
0.9420
0.9500
232,361
-0.11(-10.38%)
Oct 21, 2022
1.050
1.090
1.030
1.060
60,215
-0.01(-0.93%)
Oct 20, 2022
1.090
1.100
1.040
1.070
87,277
-0.02(-1.83%)
Oct 19, 2022
1.080
1.130
1.020
1.090
270,056
+0.01(+0.93%)
Oct 18, 2022
1.100
1.350
1.060
1.080
1,829,599
+0.00(+0.00%)
Oct 17, 2022
1.090
1.120
1.070
1.080
66,795
+0.03(+2.86%)
Oct 14, 2022
1.110
1.110
1.020
1.050
56,925
-0.04(-3.67%)
Oct 13, 2022
1.090
1.120
1.020
1.090
116,457
-0.03(-2.68%)
Oct 12, 2022
1.170
1.180
1.061
1.120
183,511
-0.06(-5.08%)
Oct 11, 2022
1.220
1.260
1.100
1.180
291,114
-0.02(-1.67%)
Oct 10, 2022
1.110
1.250
1.050
1.200
300,050
+0.11(+10.09%)
Oct 07, 2022
1.050
1.120
1.050
1.090
101,891
+0.02(+1.87%)
Oct 06, 2022
1.050
1.100
1.050
1.070
52,075
+0.00(+0.00%)
Oct 05, 2022
1.040
1.090
1.012
1.070
97,035
+0.07(+7.00%)
Oct 04, 2022
0.9700
1.020
0.9660
1.000
35,998
+0.01(+1.01%)
Oct 03, 2022
0.9975
1.000
0.9211
0.9900
45,547
+0.04(+4.21%)
Sep 30, 2022
0.9800
0.9938
0.9500
0.9500
43,747
-0.03(-2.63%)
Sep 29, 2022
0.9000
0.9783
0.9000
0.9757
29,934
+0.03(+2.68%)
Sep 28, 2022
0.9000
0.9649
0.9000
0.9502
100,575
+0.05(+5.98%)
Sep 27, 2022
0.9200
0.9478
0.8900
0.8966
66,007
-0.03(-2.83%)
Sep 26, 2022
0.9728
1.000
0.9100
0.9227
31,058
-0.04(-3.89%)
Sep 23, 2022
0.9814
0.9814
0.9300
0.9600
47,759
-0.02(-1.54%)
Sep 22, 2022
1.030
1.030
0.9650
0.9750
48,221
-0.02(-2.49%)
Sep 21, 2022
1.070
1.070
0.9862
0.9999
58,559
-0.03(-2.92%)
Sep 20, 2022
1.110
1.110
0.9800
1.030
121,420
-0.09(-8.04%)
Sep 19, 2022
1.110
1.150
1.080
1.120
95,976
+0.00(+0.00%)
Sep 16, 2022
1.120
1.129
1.045
1.120
181,822
-0.02(-1.75%)
Sep 15, 2022
1.040
1.149
1.040
1.140
198,528
+0.11(+10.68%)
Sep 14, 2022
1.070
1.070
1.010
1.030
47,769
-0.01(-0.96%)
Sep 13, 2022
1.030
1.090
1.030
1.040
57,565
-0.05(-4.59%)
Sep 12, 2022
1.090
1.100
1.070
1.090
90,367
-0.00(-0.46%)
Sep 09, 2022
1.040
1.100
1.020
1.095
94,688
+0.06(+6.31%)
Sep 08, 2022
1.010
1.050
1.010
1.030
56,630
-0.01(-0.96%)
Sep 07, 2022
1.010
1.052
0.9920
1.040
38,704
+0.03(+2.97%)
Sep 06, 2022
1.040
1.080
0.9936
1.010
88,700
-0.04(-3.81%)
Sep 02, 2022
1.070
1.070
1.020
1.050
76,384
+0.00(+0.00%)
Sep 01, 2022
1.010
1.070
0.9700
1.050
196,941
+0.05(+5.00%)
Aug 31, 2022
0.9900
1.020
0.9720
1.000
61,140
+0.00(+0.00%)
Aug 30, 2022
0.9800
1.000
0.9600
1.000
61,148
+0.02(+1.53%)
Aug 29, 2022
0.9800
0.9898
0.9800
0.9849
30,213
+0.01(+0.99%)
Aug 26, 2022
1.030
1.038
0.9700
0.9752
73,954
-0.07(-7.12%)
Aug 25, 2022
1.080
1.080
1.010
1.050
173,789
-0.01(-0.94%)
Aug 24, 2022
0.9700
1.100
0.9640
1.060
276,427
+0.05(+4.95%)
Aug 23, 2022
1.000
1.060
0.9300
1.010
872,845
+0.02(+1.74%)
Aug 22, 2022
1.050
1.050
0.9602
0.9927
125,508
-0.04(-3.62%)
Aug 19, 2022
1.090
1.090
1.020
1.030
75,354
-0.04(-3.74%)
Aug 18, 2022
1.020
1.090
1.010
1.070
118,684
+0.04(+3.88%)
Aug 17, 2022
1.090
1.100
1.000
1.030
138,445
-0.06(-5.50%)
Aug 16, 2022
1.100
1.120
1.090
1.090
164,898
+0.00(+0.00%)
Aug 15, 2022
1.140
1.170
1.080
1.090
141,107
-0.04(-3.54%)
Aug 12, 2022
1.150
1.150
1.100
1.130
453,881
+0.04(+3.67%)
Aug 11, 2022
1.030
1.170
1.020
1.090
659,159
+0.11(+11.22%)
Aug 10, 2022
1.000
1.000
0.9600
0.9800
157,769
-0.02(-1.58%)
Aug 09, 2022
1.040
1.040
0.9950
0.9957
53,326
-0.03(-3.33%)
Aug 08, 2022
1.040
1.040
0.9721
1.030
58,771
+0.02(+1.98%)
Aug 05, 2022
1.050
1.090
0.9600
1.010
136,478
-0.03(-2.88%)
Aug 04, 2022
0.9700
1.080
0.9598
1.040
135,075
+0.07(+7.21%)
Aug 03, 2022
1.020
1.020
0.9600
0.9701
353,902
+0.01(+0.74%)
Aug 02, 2022
0.9202
0.9739
0.9100
0.9630
50,266
+0.06(+6.13%)
Aug 01, 2022
0.9989
0.9989
0.8261
0.9074
287,710
-0.07(-7.04%)
Jul 29, 2022
0.9986
0.9986
0.9500
0.9761
85,202
+0.02(+2.54%)
Jul 28, 2022
1.060
1.060
0.9503
0.9519
185,818
-0.08(-7.58%)
Jul 27, 2022
1.060
1.084
0.9900
1.030
80,271
-0.04(-3.74%)
Jul 26, 2022
1.010
1.070
1.010
1.070
68,861
+0.06(+5.94%)
Jul 25, 2022
1.100
1.100
1.000
1.010
57,955
-0.03(-2.88%)
Jul 22, 2022
1.010
1.040
1.010
1.040
33,131
+0.03(+2.97%)
Jul 21, 2022
1.000
1.010
0.9901
1.010
63,279
+0.02(+2.02%)
Jul 20, 2022
0.9900
1.020
0.9802
0.9900
131,399
+0.01(+1.02%)
Jul 19, 2022
0.9886
1.030
0.9800
0.9800
59,263
-0.02(-1.93%)
Jul 18, 2022
1.000
1.000
0.9780
0.9993
36,293
+0.01(+0.93%)
Jul 15, 2022
1.060
1.070
0.9820
0.9901
184,604
-0.07(-6.59%)
Jul 14, 2022
1.030
1.070
1.000
1.060
109,687
+0.01(+0.95%)
Jul 13, 2022
1.080
1.120
1.000
1.050
112,893
-0.05(-4.55%)
Jul 12, 2022
1.090
1.140
1.070
1.100
87,111
+0.01(+0.92%)
Jul 11, 2022
1.050
1.100
1.050
1.090
69,354
+0.04(+3.81%)
Jul 08, 2022
1.030
1.080
0.9900
1.050
66,427
+0.05(+5.00%)
Jul 07, 2022
1.000
1.050
0.9800
1.000
152,316
+0.02(+2.04%)
Jul 06, 2022
1.040
1.074
0.9500
0.9800
55,899
-0.01(-1.01%)
Jul 05, 2022
1.050
1.070
0.9191
0.9900
116,728
-0.07(-6.60%)
Jul 01, 2022
1.140
1.180
1.060
1.060
38,949
-0.09(-7.83%)
Jun 30, 2022
0.9700
1.150
0.9614
1.150
94,869
+0.11(+10.58%)
Jun 29, 2022
1.070
1.070
1.000
1.040
28,131
-0.02(-1.89%)
Jun 28, 2022
1.120
1.138
1.060
1.060
131,701
-0.07(-6.19%)
Jun 27, 2022
1.130
1.150
1.110
1.130
55,568
+0.00(+0.00%)
Jun 24, 2022
1.150
1.150
1.080
1.130
151,764
-0.02(-1.74%)
Jun 23, 2022
1.120
1.250
1.110
1.150
179,664
+0.02(+1.77%)
Jun 22, 2022
1.120
1.150
1.080
1.130
27,421
-0.01(-0.88%)
Jun 21, 2022
1.100
1.140
1.040
1.140
67,737
+0.10(+9.62%)
Jun 17, 2022
0.9200
1.050
0.9001
1.040
303,630
+0.15(+16.66%)
Jun 16, 2022
0.9867
1.000
0.8800
0.8915
275,864
-0.12(-11.73%)
Jun 15, 2022
0.9900
1.080
0.9900
1.010
376,907
+0.03(+3.05%)
Jun 14, 2022
0.9550
1.020
0.9500
0.9801
56,204
+0.02(+2.22%)
Jun 13, 2022
1.100
1.100
0.9470
0.9588
135,453
-0.18(-15.89%)
Jun 10, 2022
1.170
1.170
1.120
1.140
40,204
-0.03(-2.56%)
Jun 09, 2022
1.170
1.200
1.160
1.170
65,588
+0.00(+0.00%)
Jun 08, 2022
1.050
1.182
1.050
1.170
123,341
+0.09(+8.33%)
Jun 07, 2022
1.080
1.150
1.050
1.080
153,710
-0.00(-0.46%)
Jun 06, 2022
1.100
1.130
1.080
1.085
59,562
+0.00(+0.00%)
Jun 03, 2022
1.050
1.085
1.050
1.085
95,827
+0.01(+1.40%)
Jun 02, 2022
1.070
1.110
1.030
1.070
194,811
-0.01(-0.93%)
Jun 01, 2022
1.080
1.100
1.035
1.080
363,947
-0.01(-0.92%)
May 31, 2022
1.110
1.160
1.060
1.090
377,536
-0.01(-0.91%)
May 27, 2022
1.090
1.140
1.070
1.100
98,657
+0.01(+0.92%)
May 26, 2022
1.110
1.120
1.060
1.090
133,666
-0.02(-1.80%)
May 25, 2022
1.120
1.160
1.050
1.110
188,882
-0.01(-0.89%)
May 24, 2022
1.260
1.260
1.080
1.120
94,366
-0.09(-7.44%)
May 23, 2022
1.310
1.407
1.200
1.210
125,478
-0.11(-8.33%)
May 20, 2022
1.200
1.450
1.150
1.320
493,560
+0.11(+9.09%)
May 19, 2022
1.110
1.210
1.095
1.210
149,685
+0.11(+10.00%)
May 18, 2022
1.160
1.180
1.062
1.100
99,392
-0.06(-5.17%)
May 17, 2022
1.130
1.210
1.100
1.160
192,647
+0.07(+6.42%)
May 16, 2022
1.200
1.250
1.050
1.090
335,358
-0.07(-6.03%)
May 13, 2022
1.090
1.160
1.082
1.160
529,440
+0.09(+8.41%)
May 12, 2022
1.280
1.300
1.020
1.070
454,353
-0.18(-14.40%)
May 11, 2022
1.330
1.340
1.250
1.250
44,211
-0.07(-5.30%)
May 10, 2022
1.280
1.510
1.280
1.320
82,574
+0.06(+4.76%)
May 09, 2022
1.440
1.440
1.250
1.260
133,253
-0.14(-10.00%)
May 06, 2022
1.690
1.690
1.380
1.400
72,668
-0.22(-13.58%)
May 05, 2022
1.740
1.770
1.580
1.620
83,955
-0.11(-6.36%)
May 04, 2022
1.700
1.750
1.630
1.730
79,251
+0.02(+1.17%)
May 03, 2022
1.660
1.790
1.628
1.710
95,465
+0.04(+2.40%)
May 02, 2022
1.680
1.770
1.600
1.670
94,049
-0.03(-1.76%)
Apr 29, 2022
1.700
1.830
1.650
1.700
72,458
-0.03(-1.73%)
Apr 28, 2022
1.700
1.780
1.600
1.730
108,998
+0.06(+3.59%)
Apr 27, 2022
1.730
1.750
1.650
1.670
41,261
-0.09(-5.11%)
Apr 26, 2022
1.860
1.880
1.750
1.760
56,603
-0.09(-4.86%)
Apr 25, 2022
1.840
1.890
1.770
1.850
91,679
+0.00(+0.00%)
Apr 22, 2022
1.860
1.915
1.780
1.850
195,156
+0.00(+0.00%)
Apr 21, 2022
1.980
1.990
1.805
1.850
40,578
-0.14(-7.04%)
Apr 20, 2022
1.940
2.000
1.940
1.990
50,661
+0.07(+3.65%)
Apr 19, 2022
1.890
1.960
1.870
1.920
83,805
+0.04(+2.13%)
Apr 18, 2022
1.980
2.030
1.859
1.880
121,728
-0.10(-5.05%)
Apr 14, 2022
1.930
2.030
1.900
1.980
97,195
+0.03(+1.54%)
Apr 13, 2022
1.890
1.970
1.880
1.950
40,395
+0.03(+1.56%)
Apr 12, 2022
2.110
2.200
1.860
1.920
157,571
-0.14(-6.80%)
Apr 11, 2022
2.160
2.200
2.000
2.060
107,640
-0.08(-3.74%)
Apr 08, 2022
2.290
2.300
2.100
2.140
46,406
-0.15(-6.55%)
Apr 07, 2022
2.370
2.370
2.230
2.290
41,584
-0.04(-1.72%)
Apr 06, 2022
2.250
2.410
2.207
2.330
61,509
+0.07(+3.10%)
Apr 05, 2022
2.310
2.367
2.260
2.260
37,403
-0.07(-3.00%)
Apr 04, 2022
2.490
2.570
2.300
2.330
88,245
-0.14(-5.67%)
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.