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
Vaxart Inc
(NQ:
VXRT
)
0.7713
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2020
1.900
2.050
1.700
1.770
7,448,576
+0.07(+4.12%)
Mar 30, 2020
1.800
1.820
1.660
1.700
3,109,729
-0.04(-2.30%)
Mar 27, 2020
1.700
1.850
1.650
1.740
3,858,500
+0.04(+2.35%)
Mar 26, 2020
1.680
1.750
1.630
1.700
2,581,099
+0.02(+1.19%)
Mar 25, 2020
1.640
1.720
1.610
1.680
2,555,609
-0.02(-1.18%)
Mar 24, 2020
1.830
1.840
1.600
1.700
3,886,000
-0.15(-8.11%)
Mar 23, 2020
1.830
1.980
1.800
1.850
3,750,458
+0.05(+2.78%)
Mar 20, 2020
1.960
1.970
1.760
1.800
3,660,800
-0.12(-6.25%)
Mar 19, 2020
2.220
2.290
1.780
1.920
9,190,370
-0.42(-17.95%)
Mar 18, 2020
2.750
2.840
2.020
2.340
30,517,644
+0.41(+21.24%)
Mar 17, 2020
1.230
2.039
1.230
1.930
18,389,438
+0.75(+63.56%)
Mar 16, 2020
1.250
1.350
1.080
1.180
3,911,226
-0.28(-19.18%)
Mar 13, 2020
2.020
2.020
1.300
1.460
6,460,900
-0.41(-21.93%)
Mar 12, 2020
2.200
2.200
1.750
1.870
5,056,831
-0.20(-9.66%)
Mar 11, 2020
2.070
2.220
1.950
2.070
7,042,919
+0.17(+8.95%)
Mar 10, 2020
2.530
2.550
1.800
1.900
10,366,874
-0.86(-31.16%)
Mar 09, 2020
2.970
3.450
2.450
2.760
25,813,596
+0.20(+7.81%)
Mar 06, 2020
2.400
2.700
2.310
2.560
9,488,600
+0.16(+6.67%)
Mar 05, 2020
2.180
2.490
2.120
2.400
9,318,595
+0.30(+14.29%)
Mar 04, 2020
2.030
2.350
2.000
2.100
7,548,237
-0.06(-2.78%)
Mar 03, 2020
2.040
2.300
1.670
2.160
11,210,765
-0.18(-7.69%)
Mar 02, 2020
2.930
2.960
2.000
2.340
13,035,144
-0.53(-18.47%)
Feb 28, 2020
3.470
3.500
2.400
2.870
29,061,900
+0.40(+16.19%)
Feb 27, 2020
2.550
3.400
1.850
2.470
62,021,676
+0.82(+49.70%)
Feb 26, 2020
1.230
1.910
1.210
1.650
32,561,076
+0.44(+36.36%)
Feb 25, 2020
1.260
1.270
1.100
1.210
5,317,712
-0.07(-5.47%)
Feb 24, 2020
1.180
1.300
1.120
1.280
12,275,672
+0.19(+17.43%)
Feb 21, 2020
1.070
1.120
1.030
1.090
3,008,300
+0.00(+0.00%)
Feb 20, 2020
1.040
1.100
1.010
1.090
2,552,422
+0.05(+4.81%)
Feb 19, 2020
1.040
1.080
1.010
1.040
3,110,230
-0.06(-5.45%)
Feb 18, 2020
1.090
1.100
1.050
1.100
2,686,500
+0.00(+0.00%)
Feb 14, 2020
1.140
1.140
1.070
1.100
3,716,200
+0.03(+2.80%)
Feb 13, 2020
1.170
1.170
1.060
1.070
4,448,371
+0.01(+0.94%)
Feb 12, 2020
1.060
1.070
1.020
1.060
2,972,322
-0.02(-1.85%)
Feb 11, 2020
1.160
1.180
1.050
1.080
5,316,031
-0.10(-8.47%)
Feb 10, 2020
1.160
1.310
1.150
1.180
11,769,101
+0.07(+6.31%)
Feb 07, 2020
1.010
1.250
1.010
1.110
13,621,900
+0.08(+7.77%)
Feb 06, 2020
1.040
1.090
1.000
1.030
5,172,825
-0.06(-5.50%)
Feb 05, 2020
1.110
1.180
1.000
1.090
7,896,466
-0.09(-7.63%)
Feb 04, 2020
1.410
1.420
0.9700
1.180
28,732,032
-0.42(-26.25%)
Feb 03, 2020
1.420
1.830
1.320
1.600
78,750,336
+0.35(+28.00%)
Jan 31, 2020
1.050
1.390
0.9559
1.250
83,709,200
+0.52(+72.11%)
Jan 30, 2020
0.7500
0.7980
0.7000
0.7263
4,716,018
+0.01(+0.75%)
Jan 29, 2020
0.9199
0.9200
0.6685
0.7209
12,215,819
-0.16(-18.08%)
Jan 28, 2020
0.9598
1.130
0.8200
0.8800
42,284,800
+0.24(+37.03%)
Jan 27, 2020
0.6550
0.6590
0.5600
0.6422
9,628,013
+0.15(+30.00%)
Jan 24, 2020
0.5200
0.5300
0.4488
0.4940
2,465,200
-0.04(-6.79%)
Jan 23, 2020
0.5370
0.5570
0.5050
0.5300
3,356,262
-0.06(-10.08%)
Jan 22, 2020
0.6510
0.7150
0.5300
0.5894
19,994,780
+0.06(+11.21%)
Jan 21, 2020
0.4000
0.5300
0.4000
0.5300
5,310,607
+0.15(+38.24%)
Jan 17, 2020
0.4000
0.4200
0.3700
0.3834
243,400
-0.02(-4.15%)
Jan 16, 2020
0.3900
0.4000
0.3900
0.4000
324,388
-0.01(-2.44%)
Jan 15, 2020
0.3700
0.4200
0.3700
0.4100
1,112,017
+0.05(+13.26%)
Jan 14, 2020
0.3471
0.3800
0.3450
0.3620
491,780
+0.01(+3.43%)
Jan 13, 2020
0.3500
0.3600
0.3400
0.3500
501,292
+0.00(+1.42%)
Jan 10, 2020
0.3550
0.3600
0.3420
0.3451
178,900
-0.01(-2.79%)
Jan 09, 2020
0.3400
0.3646
0.3400
0.3550
363,221
+0.01(+3.65%)
Jan 08, 2020
0.3596
0.3630
0.3420
0.3425
193,374
-0.02(-4.86%)
Jan 07, 2020
0.3400
0.3700
0.3400
0.3600
708,611
+0.02(+4.90%)
Jan 06, 2020
0.3400
0.3599
0.3300
0.3432
184,762
+0.01(+2.08%)
Jan 03, 2020
0.3600
0.3600
0.3020
0.3362
517,900
-0.02(-6.71%)
Jan 02, 2020
0.3350
0.3650
0.3350
0.3604
228,818
+0.01(+2.82%)
Dec 31, 2019
0.3600
0.3700
0.3300
0.3505
334,400
-0.01(-2.12%)
Dec 30, 2019
0.3676
0.3890
0.3500
0.3581
884,365
+0.02(+6.10%)
Dec 27, 2019
0.2900
0.3500
0.2900
0.3375
695,900
+0.01(+4.62%)
Dec 26, 2019
0.3009
0.3327
0.3000
0.3226
673,791
+0.02(+7.53%)
Dec 24, 2019
0.2850
0.3009
0.2850
0.3000
67,000
+0.00(+0.00%)
Dec 23, 2019
0.2800
0.3000
0.2800
0.3000
156,920
+0.01(+5.08%)
Dec 20, 2019
0.3100
0.3100
0.2850
0.2855
274,400
-0.02(-6.52%)
Dec 19, 2019
0.3000
0.3139
0.2850
0.3054
250,138
+0.01(+1.80%)
Dec 18, 2019
0.3116
0.3125
0.2805
0.3000
396,451
-0.01(-3.19%)
Dec 17, 2019
0.3200
0.3200
0.3067
0.3099
146,907
-0.00(-0.03%)
Dec 16, 2019
0.3212
0.3248
0.3013
0.3100
143,348
-0.00(-0.99%)
Dec 13, 2019
0.3200
0.3200
0.3012
0.3131
115,400
-0.01(-2.16%)
Dec 12, 2019
0.3100
0.3200
0.3010
0.3200
90,033
+0.01(+3.03%)
Dec 11, 2019
0.3211
0.3349
0.3100
0.3106
359,748
-0.01(-3.72%)
Dec 10, 2019
0.3211
0.3350
0.3190
0.3226
151,797
-0.00(-0.92%)
Dec 09, 2019
0.3282
0.3400
0.3100
0.3256
644,471
+0.01(+2.10%)
Dec 06, 2019
0.3097
0.3297
0.3097
0.3189
189,600
+0.00(+1.24%)
Dec 05, 2019
0.3350
0.3350
0.3050
0.3150
215,742
-0.01(-1.90%)
Dec 04, 2019
0.3397
0.3397
0.3100
0.3211
349,167
+0.00(+0.50%)
Dec 03, 2019
0.3301
0.3400
0.3186
0.3195
200,900
-0.01(-1.63%)
Dec 02, 2019
0.3545
0.3545
0.3010
0.3248
588,949
-0.00(-0.06%)
Nov 29, 2019
0.3400
0.3433
0.3250
0.3250
221,600
-0.01(-1.52%)
Nov 27, 2019
0.4000
0.4189
0.3150
0.3300
2,542,100
-0.05(-14.29%)
Nov 26, 2019
0.3090
0.3900
0.2812
0.3850
3,530,614
+0.08(+24.60%)
Nov 25, 2019
0.2800
0.3094
0.2750
0.3090
328,981
+0.03(+11.83%)
Nov 22, 2019
0.2940
0.2940
0.2660
0.2763
294,800
-0.01(-2.02%)
Nov 21, 2019
0.3000
0.3060
0.2801
0.2820
172,393
-0.01(-3.19%)
Nov 20, 2019
0.2840
0.3080
0.2800
0.2913
189,279
+0.00(+0.45%)
Nov 19, 2019
0.3100
0.3200
0.2840
0.2900
456,152
-0.02(-6.39%)
Nov 18, 2019
0.3200
0.3298
0.3011
0.3098
185,310
-0.00(-1.02%)
Nov 15, 2019
0.3299
0.3303
0.3100
0.3130
99,200
+0.00(+0.97%)
Nov 14, 2019
0.3400
0.3400
0.3100
0.3100
172,940
-0.03(-8.55%)
Nov 13, 2019
0.3468
0.3468
0.3250
0.3390
85,972
+0.01(+2.73%)
Nov 12, 2019
0.3500
0.3500
0.3100
0.3300
170,600
-0.02(-4.73%)
Nov 11, 2019
0.3500
0.3500
0.3300
0.3464
113,105
+0.00(+0.41%)
Nov 08, 2019
0.3500
0.3500
0.3250
0.3450
259,400
+0.01(+4.55%)
Nov 07, 2019
0.3400
0.3500
0.3300
0.3300
125,327
-0.02(-4.38%)
Nov 06, 2019
0.3370
0.3500
0.3220
0.3451
262,573
+0.01(+2.40%)
Nov 05, 2019
0.3150
0.3398
0.3150
0.3370
356,978
+0.02(+4.79%)
Nov 04, 2019
0.3150
0.3250
0.3150
0.3216
183,148
+0.01(+2.06%)
Nov 01, 2019
0.3140
0.3219
0.3090
0.3151
88,000
-0.00(-1.25%)
Oct 31, 2019
0.3217
0.3299
0.3012
0.3191
50,592
-0.01(-3.01%)
Oct 30, 2019
0.3200
0.3301
0.3100
0.3290
217,690
+0.02(+6.13%)
Oct 29, 2019
0.3200
0.3300
0.3100
0.3100
117,701
-0.01(-3.88%)
Oct 28, 2019
0.3300
0.3400
0.3200
0.3225
149,783
-0.01(-2.24%)
Oct 25, 2019
0.3332
0.3357
0.3200
0.3299
110,300
+0.01(+3.87%)
Oct 24, 2019
0.3400
0.3400
0.3050
0.3176
299,184
-0.02(-6.04%)
Oct 23, 2019
0.3484
0.3600
0.3203
0.3380
224,445
-0.01(-3.40%)
Oct 22, 2019
0.3699
0.3699
0.3400
0.3499
88,443
-0.00(-0.17%)
Oct 21, 2019
0.3700
0.3751
0.3400
0.3505
224,976
-0.02(-6.41%)
Oct 18, 2019
0.3789
0.3800
0.3700
0.3745
190,800
-0.00(-0.53%)
Oct 17, 2019
0.3678
0.3843
0.3605
0.3765
157,430
+0.00(+1.10%)
Oct 16, 2019
0.3709
0.3850
0.3627
0.3724
184,845
-0.01(-2.00%)
Oct 15, 2019
0.3900
0.3900
0.3700
0.3800
300,783
+0.00(+0.13%)
Oct 14, 2019
0.3600
0.3900
0.3600
0.3795
1,050,224
+0.03(+8.43%)
Oct 11, 2019
0.3800
0.3840
0.3500
0.3500
498,800
-0.03(-6.67%)
Oct 10, 2019
0.3900
0.3900
0.3604
0.3750
196,564
+0.01(+4.05%)
Oct 09, 2019
0.3620
0.3800
0.3507
0.3604
311,117
-0.00(-0.80%)
Oct 08, 2019
0.3700
0.3700
0.3500
0.3633
272,366
-0.01(-1.81%)
Oct 07, 2019
0.3600
0.3800
0.3500
0.3700
808,781
+0.03(+8.03%)
Oct 04, 2019
0.3600
0.3600
0.3250
0.3425
464,400
+0.00(+0.56%)
Oct 03, 2019
0.3700
0.3700
0.3100
0.3406
1,083,785
-0.02(-5.39%)
Oct 02, 2019
0.3900
0.3900
0.3400
0.3600
598,847
+0.01(+2.80%)
Oct 01, 2019
0.3600
0.3680
0.3312
0.3502
980,420
-0.01(-2.45%)
Sep 30, 2019
0.2743
0.3610
0.2743
0.3590
3,023,890
+0.05(+15.84%)
Sep 27, 2019
0.2779
0.3100
0.2600
0.3099
2,057,500
+0.01(+5.05%)
Sep 26, 2019
0.3200
0.4200
0.2700
0.2950
11,738,537
-0.02(-4.84%)
Sep 25, 2019
0.5000
0.5100
0.2500
0.3100
6,401,003
-0.18(-36.73%)
Sep 24, 2019
0.5200
0.5500
0.4500
0.4900
670,426
-0.03(-5.81%)
Sep 23, 2019
0.5400
0.5701
0.5200
0.5202
567,283
-0.04(-7.11%)
Sep 20, 2019
0.6177
0.6177
0.5600
0.5600
603,700
-0.05(-8.21%)
Sep 19, 2019
0.6500
0.6500
0.6027
0.6101
304,006
-0.03(-4.67%)
Sep 18, 2019
0.6500
0.6550
0.6330
0.6400
134,909
-0.01(-1.54%)
Sep 17, 2019
0.6680
0.6680
0.6300
0.6500
134,002
-0.01(-2.21%)
Sep 16, 2019
0.6456
0.6757
0.6400
0.6647
81,170
+0.01(+2.10%)
Sep 13, 2019
0.6300
0.6555
0.6100
0.6510
214,500
+0.03(+5.00%)
Sep 12, 2019
0.6900
0.7200
0.6012
0.6200
1,501,919
-0.12(-16.22%)
Sep 11, 2019
0.7200
0.7800
0.6900
0.7400
559,684
-0.01(-0.67%)
Sep 10, 2019
0.7300
0.7700
0.7200
0.7450
1,010,418
+0.03(+3.47%)
Sep 09, 2019
0.6800
0.7400
0.6800
0.7200
496,209
+0.02(+3.33%)
Sep 06, 2019
0.7200
0.7200
0.6800
0.6968
54,400
+0.00(+0.66%)
Sep 05, 2019
0.7000
0.7000
0.6800
0.6922
41,023
-0.00(-0.69%)
Sep 04, 2019
0.6800
0.7000
0.6800
0.6970
61,896
+0.02(+2.47%)
Sep 03, 2019
0.7000
0.7000
0.6790
0.6802
92,271
-0.02(-3.49%)
Aug 30, 2019
0.7160
0.7200
0.6800
0.7048
204,000
-0.01(-0.79%)
Aug 29, 2019
0.7200
0.7500
0.7010
0.7104
515,258
+0.00(+0.06%)
Aug 28, 2019
0.6900
0.7200
0.6700
0.7100
423,338
+0.03(+3.66%)
Aug 27, 2019
0.6601
0.6939
0.6427
0.6849
359,970
+0.02(+3.77%)
Aug 26, 2019
0.6700
0.6700
0.6600
0.6600
31,738
-0.00(-0.74%)
Aug 23, 2019
0.6400
0.6799
0.6300
0.6649
136,000
-0.01(-2.19%)
Aug 22, 2019
0.6789
0.6850
0.6600
0.6798
105,282
+0.01(+0.94%)
Aug 21, 2019
0.6600
0.6815
0.6600
0.6735
148,374
+0.02(+2.56%)
Aug 20, 2019
0.6568
0.6710
0.6403
0.6567
60,088
+0.00(+0.12%)
Aug 19, 2019
0.6500
0.6770
0.6401
0.6559
23,004
+0.01(+2.15%)
Aug 16, 2019
0.6500
0.6500
0.6340
0.6421
45,600
-0.01(-0.82%)
Aug 15, 2019
0.6751
0.6780
0.6339
0.6474
47,360
-0.02(-2.65%)
Aug 14, 2019
0.6700
0.6840
0.6340
0.6650
169,304
-0.00(-0.60%)
Aug 13, 2019
0.6867
0.6900
0.6350
0.6690
37,181
+0.02(+2.92%)
Aug 12, 2019
0.6990
0.6990
0.6300
0.6500
316,156
-0.04(-5.80%)
Aug 09, 2019
0.6317
0.7150
0.6317
0.6900
1,300,000
+0.06(+9.52%)
Aug 08, 2019
0.5800
0.6000
0.5700
0.6300
109,899
+0.06(+10.53%)
Aug 07, 2019
0.6400
0.6635
0.5500
0.5700
325,280
-0.07(-10.53%)
Aug 06, 2019
0.6800
0.7000
0.6000
0.6371
295,753
-0.05(-7.67%)
Aug 05, 2019
0.7000
0.7000
0.6711
0.6900
84,821
-0.01(-1.29%)
Aug 02, 2019
0.7100
0.7100
0.6800
0.6990
43,700
+0.01(+1.30%)
Aug 01, 2019
0.6900
0.7096
0.6900
0.6900
22,596
+0.00(+0.00%)
Jul 31, 2019
0.6850
0.7100
0.6850
0.6900
67,130
-0.01(-1.43%)
Jul 30, 2019
0.6850
0.7200
0.6850
0.7000
38,957
+0.01(+2.19%)
Jul 29, 2019
0.7100
0.7100
0.6814
0.6850
89,902
-0.00(-0.54%)
Jul 26, 2019
0.6970
0.7100
0.6701
0.6887
87,400
-0.01(-1.61%)
Jul 25, 2019
0.7000
0.7160
0.6950
0.7000
65,246
+0.00(+0.00%)
Jul 24, 2019
0.7020
0.7280
0.7000
0.7000
152,729
-0.01(-1.62%)
Jul 23, 2019
0.7120
0.7300
0.6601
0.7115
81,460
+0.00(+0.21%)
Jul 22, 2019
0.7100
0.7400
0.7051
0.7100
98,758
-0.01(-1.07%)
Jul 19, 2019
0.7020
0.7180
0.7000
0.7177
11,400
+0.02(+2.24%)
Jul 18, 2019
0.7020
0.7200
0.7020
0.7020
56,424
-0.01(-1.13%)
Jul 17, 2019
0.7200
0.7200
0.7020
0.7100
69,744
+0.00(+0.00%)
Jul 16, 2019
0.7000
0.7200
0.6900
0.7100
22,512
-0.01(-1.65%)
Jul 15, 2019
0.7200
0.7235
0.7000
0.7219
61,230
-0.00(-0.22%)
Jul 12, 2019
0.6900
0.7299
0.6900
0.7235
37,000
+0.02(+3.36%)
Jul 11, 2019
0.7129
0.7376
0.6950
0.7000
210,485
-0.02(-2.76%)
Jul 10, 2019
0.7310
0.7390
0.7102
0.7199
189,005
-0.02(-2.72%)
Jul 09, 2019
0.7330
0.7500
0.7087
0.7400
454,532
+0.04(+5.68%)
Jul 08, 2019
0.7215
0.7215
0.6950
0.7002
21,229
-0.01(-1.88%)
Jul 05, 2019
0.7100
0.7241
0.6900
0.7136
115,500
+0.01(+1.25%)
Jul 03, 2019
0.7140
0.7140
0.6902
0.7048
55,600
+0.01(+2.14%)
Jul 02, 2019
0.6840
0.7180
0.6840
0.6900
75,613
+0.01(+1.08%)
Jul 01, 2019
0.7000
0.7190
0.6826
0.6826
55,969
+0.01(+1.87%)
Jun 28, 2019
0.6710
0.7000
0.6600
0.6701
197,200
-0.01(-2.03%)
Jun 27, 2019
0.6700
0.7171
0.6700
0.6840
105,183
+0.01(+2.09%)
Jun 26, 2019
0.7050
0.7050
0.6500
0.6700
166,290
-0.04(-5.57%)
Jun 25, 2019
0.7220
0.7400
0.7011
0.7095
139,519
-0.03(-4.12%)
Jun 24, 2019
0.7322
0.7472
0.6900
0.7400
84,772
+0.01(+1.07%)
Jun 21, 2019
0.7457
0.7458
0.7029
0.7322
123,200
-0.01(-1.80%)
Jun 20, 2019
0.7070
0.7700
0.7001
0.7456
462,125
+0.04(+5.46%)
Jun 19, 2019
0.7000
0.7070
0.6901
0.7070
65,707
+0.02(+2.46%)
Jun 18, 2019
0.6800
0.7000
0.6800
0.6900
80,616
+0.00(+0.00%)
Jun 17, 2019
0.6980
0.6980
0.6750
0.6900
54,330
+0.02(+2.53%)
Jun 14, 2019
0.7092
0.7092
0.6730
0.6730
45,900
-0.02(-2.46%)
Jun 13, 2019
0.6800
0.7100
0.6500
0.6900
57,029
+0.01(+1.47%)
Jun 12, 2019
0.7000
0.7249
0.6520
0.6800
168,265
-0.04(-5.56%)
Jun 11, 2019
0.6800
0.7300
0.6500
0.7200
279,457
+0.05(+7.46%)
Jun 10, 2019
0.6600
0.6800
0.6400
0.6700
143,005
+0.02(+3.11%)
Jun 07, 2019
0.6300
0.6600
0.6201
0.6498
114,300
+0.02(+3.14%)
Jun 06, 2019
0.6790
0.6790
0.6200
0.6300
143,667
-0.00(-0.06%)
Jun 05, 2019
0.6400
0.6600
0.6200
0.6304
69,825
-0.01(-1.16%)
Jun 04, 2019
0.6500
0.6500
0.6100
0.6378
120,362
+0.01(+0.98%)
Jun 03, 2019
0.6500
0.6600
0.6100
0.6316
169,538
-0.02(-3.28%)
May 31, 2019
0.6784
0.6848
0.6400
0.6530
175,000
-0.03(-4.64%)
May 30, 2019
0.6784
0.6848
0.6400
0.6848
227,142
+0.01(+2.21%)
May 29, 2019
0.6900
0.7000
0.6601
0.6700
184,188
-0.01(-1.46%)
May 28, 2019
0.7000
0.7000
0.6601
0.6799
147,592
-0.00(-0.01%)
May 24, 2019
0.7000
0.7200
0.6780
0.6800
62,900
-0.02(-2.86%)
May 23, 2019
0.7100
0.7300
0.6700
0.7000
210,749
-0.01(-1.41%)
May 22, 2019
0.7000
0.7400
0.7000
0.7100
93,566
-0.01(-1.31%)
May 21, 2019
0.7110
0.7369
0.7000
0.7194
195,751
+0.01(+1.32%)
May 20, 2019
0.7200
0.7400
0.7000
0.7100
124,892
-0.02(-3.28%)
May 17, 2019
0.7200
0.7538
0.7012
0.7341
223,400
-0.01(-0.80%)
May 16, 2019
0.7800
0.7810
0.7000
0.7400
271,175
-0.02(-2.63%)
May 15, 2019
0.7800
0.7800
0.7500
0.7600
172,868
-0.02(-1.94%)
May 14, 2019
0.7500
0.8000
0.7499
0.7750
555,488
+0.03(+3.33%)
May 13, 2019
0.7500
0.7600
0.7100
0.7500
437,674
-0.02(-2.60%)
May 10, 2019
0.7200
0.7900
0.6778
0.7700
1,392,800
+0.07(+10.00%)
May 09, 2019
0.7200
0.7200
0.6800
0.7000
370,493
-0.01(-1.16%)
May 08, 2019
0.7200
0.7200
0.6914
0.7082
208,364
-0.01(-1.64%)
May 07, 2019
0.7184
0.7299
0.7065
0.7200
119,531
+0.01(+1.39%)
May 06, 2019
0.7200
0.7300
0.7101
0.7101
196,664
-0.01(-0.88%)
May 03, 2019
0.6998
0.7200
0.6714
0.7164
138,200
+0.02(+3.60%)
May 02, 2019
0.7400
0.7400
0.6500
0.6915
451,878
-0.05(-6.55%)
May 01, 2019
0.7300
0.7600
0.7100
0.7400
414,017
+0.00(+0.00%)
Apr 30, 2019
0.6936
0.7600
0.6800
0.7400
891,169
+0.03(+4.21%)
Apr 29, 2019
0.7199
0.7200
0.6910
0.7101
336,827
+0.01(+1.15%)
Apr 26, 2019
0.6816
0.7600
0.6049
0.7020
2,415,800
-0.01(-1.13%)
Apr 25, 2019
0.7800
0.7900
0.7100
0.7100
3,691,719
-0.03(-4.05%)
Apr 24, 2019
0.7500
0.7870
0.7200
0.7400
2,624,964
-0.01(-1.33%)
Apr 23, 2019
0.7700
0.7800
0.7405
0.7500
589,281
-0.01(-1.32%)
Apr 22, 2019
0.8000
0.8300
0.7100
0.7600
1,207,905
-0.01(-1.35%)
Apr 18, 2019
0.8200
0.8395
0.7528
0.7704
907,700
-0.04(-5.47%)
Apr 17, 2019
0.8420
0.8790
0.8129
0.8150
1,542,484
-0.01(-0.61%)
Apr 16, 2019
0.8500
0.8600
0.8100
0.8200
332,967
-0.03(-3.53%)
Apr 15, 2019
0.9000
0.9100
0.8400
0.8500
535,167
-0.03(-3.40%)
Apr 12, 2019
0.9500
0.9599
0.8600
0.8799
1,475,600
-0.01(-1.13%)
Apr 11, 2019
0.9500
0.9600
0.8900
0.8900
552,363
-0.04(-4.30%)
Apr 10, 2019
1.000
1.000
0.9200
0.9300
713,833
-0.05(-5.10%)
Apr 09, 2019
0.9500
1.000
0.9500
0.9800
4,636,266
-0.51(-34.23%)
Apr 08, 2019
1.920
1.930
1.460
1.490
1,526,133
-0.41(-21.58%)
Apr 05, 2019
1.920
1.980
1.900
1.900
82,300
-0.02(-1.05%)
Apr 04, 2019
1.950
2.000
1.866
1.920
92,649
-0.08(-4.00%)
Apr 03, 2019
1.990
2.010
1.930
2.000
82,972
+0.01(+0.50%)
Apr 02, 2019
2.040
2.080
1.900
1.990
190,487
-0.05(-2.45%)
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.