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
Homology Medicines Inc
(NQ:
FIXX
)
0.9347
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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, 2022
3.030
3.072
2.930
3.040
287,233
+0.02(+0.66%)
Mar 30, 2022
3.180
3.250
3.010
3.020
384,102
-0.14(-4.43%)
Mar 29, 2022
3.160
3.305
3.091
3.160
369,038
+0.09(+2.93%)
Mar 28, 2022
3.060
3.165
2.950
3.070
334,156
+0.01(+0.33%)
Mar 25, 2022
3.230
3.250
3.010
3.060
374,237
-0.16(-4.97%)
Mar 24, 2022
3.290
3.450
3.120
3.220
376,791
-0.04(-1.23%)
Mar 23, 2022
3.460
3.470
3.250
3.260
257,462
-0.22(-6.32%)
Mar 22, 2022
3.380
3.520
3.350
3.480
268,263
+0.12(+3.57%)
Mar 21, 2022
3.410
3.485
3.280
3.360
345,234
+0.00(+0.00%)
Mar 18, 2022
3.540
3.570
3.360
3.360
467,577
-0.13(-3.72%)
Mar 17, 2022
3.150
3.520
3.080
3.490
332,900
+0.35(+11.15%)
Mar 16, 2022
3.050
3.170
2.930
3.140
429,842
+0.21(+7.17%)
Mar 15, 2022
3.070
3.070
2.905
2.930
731,523
-0.07(-2.33%)
Mar 14, 2022
3.210
3.210
2.960
3.000
327,555
-0.16(-5.06%)
Mar 11, 2022
3.300
3.390
3.135
3.160
253,588
-0.10(-3.07%)
Mar 10, 2022
3.350
3.425
3.240
3.260
214,520
-0.17(-4.96%)
Mar 09, 2022
3.260
3.440
3.160
3.430
340,052
+0.27(+8.54%)
Mar 08, 2022
3.130
3.360
3.050
3.160
405,990
+0.06(+1.94%)
Mar 07, 2022
3.040
3.105
2.910
3.100
428,618
+0.08(+2.65%)
Mar 04, 2022
3.240
3.250
3.010
3.020
393,474
-0.24(-7.36%)
Mar 03, 2022
3.610
3.620
3.180
3.260
685,323
-0.33(-9.19%)
Mar 02, 2022
3.590
3.630
3.420
3.590
513,627
+0.04(+1.13%)
Mar 01, 2022
3.440
3.750
3.310
3.550
709,645
+0.06(+1.72%)
Feb 28, 2022
3.000
3.520
3.000
3.490
2,071,000
+0.73(+26.45%)
Feb 25, 2022
2.700
2.760
2.580
2.760
1,055,431
+0.05(+1.85%)
Feb 24, 2022
2.650
2.730
2.540
2.710
1,754,104
-0.08(-2.87%)
Feb 23, 2022
2.740
2.850
2.600
2.790
1,166,471
+0.19(+7.31%)
Feb 22, 2022
2.790
2.980
2.590
2.600
3,681,836
-1.26(-32.64%)
Feb 18, 2022
3.860
0
-0.01(-0.26%)
Feb 17, 2022
3.960
4.009
3.850
3.870
271,602
-0.14(-3.49%)
Feb 16, 2022
3.900
4.020
3.843
4.010
161,277
+0.03(+0.75%)
Feb 15, 2022
3.780
3.985
3.770
3.980
206,678
+0.29(+7.86%)
Feb 14, 2022
3.770
3.810
3.645
3.690
218,607
-0.07(-1.86%)
Feb 11, 2022
3.930
3.950
3.705
3.760
346,329
-0.17(-4.33%)
Feb 10, 2022
4.040
4.260
3.880
3.930
448,679
-0.22(-5.30%)
Feb 09, 2022
4.050
4.180
3.980
4.150
404,857
+0.22(+5.60%)
Feb 08, 2022
4.200
4.200
3.860
3.930
686,938
-0.16(-3.91%)
Feb 07, 2022
4.000
4.240
3.990
4.090
527,541
+0.14(+3.54%)
Feb 04, 2022
3.690
3.980
3.660
3.950
608,451
+0.27(+7.34%)
Feb 03, 2022
3.620
3.680
487,930
-0.06(-1.60%)
Feb 02, 2022
3.900
3.925
3.645
3.740
732,430
-0.16(-4.10%)
Feb 01, 2022
3.750
3.960
3.630
3.900
610,122
+0.18(+4.84%)
Jan 31, 2022
3.260
3.720
1,047,923
+0.58(+18.47%)
Jan 28, 2022
3.180
3.280
2.770
3.140
3,781,309
+0.11(+3.63%)
Jan 27, 2022
3.410
3.450
3.030
3.030
383,663
-0.33(-9.82%)
Jan 26, 2022
3.530
3.650
3.320
3.360
439,306
-0.11(-3.17%)
Jan 25, 2022
3.410
3.500
3.350
3.470
377,810
+0.00(+0.00%)
Jan 24, 2022
3.310
3.480
3.140
3.470
508,674
+0.10(+2.97%)
Jan 21, 2022
3.450
3.570
3.350
3.370
368,203
-0.13(-3.71%)
Jan 20, 2022
3.490
3.720
3.480
3.500
347,034
+0.03(+0.86%)
Jan 19, 2022
3.530
3.570
3.410
3.470
428,461
+0.01(+0.29%)
Jan 18, 2022
3.690
3.690
3.450
3.460
366,003
-0.23(-6.23%)
Jan 14, 2022
3.690
0
+0.04(+1.10%)
Jan 13, 2022
3.710
3.905
3.610
3.650
507,550
+0.05(+1.39%)
Jan 12, 2022
3.720
3.800
3.560
3.600
384,553
-0.08(-2.17%)
Jan 11, 2022
3.760
3.870
3.660
3.680
515,096
+0.00(+0.00%)
Jan 10, 2022
3.460
3.700
3.368
3.680
548,757
+0.19(+5.44%)
Jan 07, 2022
3.520
3.740
3.480
3.490
345,668
-0.04(-1.13%)
Jan 06, 2022
3.670
3.695
3.510
3.530
220,596
-0.08(-2.22%)
Jan 05, 2022
3.780
3.910
3.600
3.610
361,473
-0.22(-5.74%)
Jan 04, 2022
4.170
4.200
3.830
3.830
341,722
-0.34(-8.15%)
Jan 03, 2022
3.700
4.195
3.670
4.170
332,090
+0.53(+14.56%)
Dec 31, 2021
3.660
3.840
3.622
3.640
545,078
-0.04(-1.09%)
Dec 30, 2021
3.720
3.830
3.640
3.680
540,289
-0.05(-1.34%)
Dec 29, 2021
3.790
3.790
3.610
3.730
519,101
-0.04(-1.06%)
Dec 28, 2021
3.950
4.070
3.750
3.770
377,307
-0.20(-5.04%)
Dec 27, 2021
4.200
4.200
3.960
3.970
322,551
-0.17(-4.11%)
Dec 23, 2021
4.110
4.225
4.051
4.140
200,025
+0.07(+1.72%)
Dec 22, 2021
4.080
4.130
3.950
4.070
223,982
-0.03(-0.73%)
Dec 21, 2021
4.080
4.240
4.050
4.100
288,111
+0.00(+0.00%)
Dec 20, 2021
4.070
4.200
3.980
4.100
250,530
-0.08(-1.91%)
Dec 17, 2021
3.870
4.240
3.752
4.180
549,246
+0.36(+9.42%)
Dec 16, 2021
4.280
4.299
3.810
3.820
477,790
-0.45(-10.54%)
Dec 15, 2021
4.320
4.410
4.150
4.270
705,515
-0.10(-2.29%)
Dec 14, 2021
4.370
4.460
4.300
4.370
277,334
-0.04(-0.91%)
Dec 13, 2021
4.440
4.560
4.330
4.410
249,311
-0.02(-0.45%)
Dec 10, 2021
4.740
4.780
4.410
4.430
163,193
-0.23(-4.94%)
Dec 09, 2021
5.050
5.050
4.630
4.660
198,842
-0.32(-6.43%)
Dec 08, 2021
5.040
5.080
4.790
4.980
156,561
+0.07(+1.43%)
Dec 07, 2021
4.550
5.100
4.550
4.910
370,425
+0.46(+10.34%)
Dec 06, 2021
4.570
4.570
4.280
4.450
420,437
-0.06(-1.33%)
Dec 03, 2021
4.870
4.870
4.490
4.510
338,626
-0.34(-7.01%)
Dec 02, 2021
4.720
4.880
4.640
4.850
251,860
+0.08(+1.68%)
Dec 01, 2021
5.130
5.150
4.740
4.770
331,944
-0.28(-5.54%)
Nov 30, 2021
5.100
5.270
5.010
5.050
874,907
-0.12(-2.32%)
Nov 29, 2021
5.320
5.340
5.120
5.170
467,537
-0.05(-0.96%)
Nov 26, 2021
5.180
5.280
5.000
5.220
373,071
-0.09(-1.69%)
Nov 24, 2021
5.150
5.340
5.060
5.310
272,658
+0.11(+2.12%)
Nov 23, 2021
5.070
5.210
4.995
5.200
410,014
+0.09(+1.76%)
Nov 22, 2021
5.240
5.340
5.070
5.110
440,745
-0.06(-1.16%)
Nov 19, 2021
5.190
5.250
5.100
5.170
255,546
-0.09(-1.71%)
Nov 18, 2021
5.500
5.270
5.180
5.260
318,605
-0.21(-3.84%)
Nov 17, 2021
5.710
5.730
5.430
5.470
245,006
-0.25(-4.37%)
Nov 16, 2021
5.620
5.870
5.514
5.720
393,745
+0.23(+4.19%)
Nov 15, 2021
5.770
5.850
5.471
5.490
550,068
-0.23(-4.02%)
Nov 12, 2021
5.880
5.930
5.670
5.720
301,206
-0.15(-2.56%)
Nov 11, 2021
5.990
6.020
5.860
5.870
221,905
-0.13(-2.17%)
Nov 10, 2021
6.160
5.990
6.000
243,648
-0.16(-2.60%)
Nov 09, 2021
6.300
6.300
6.000
6.160
275,812
-0.22(-3.45%)
Nov 08, 2021
6.360
6.480
6.300
6.380
249,855
-0.01(-0.16%)
Nov 05, 2021
6.370
6.580
6.250
6.390
544,740
-0.03(-0.47%)
Nov 04, 2021
6.360
6.630
6.280
6.420
553,306
+0.12(+1.90%)
Nov 03, 2021
6.070
6.330
6.050
6.300
452,979
+0.24(+3.96%)
Nov 02, 2021
5.990
6.130
5.850
6.060
404,427
+0.05(+0.83%)
Nov 01, 2021
5.770
6.110
5.730
6.010
416,255
+0.28(+4.89%)
Oct 29, 2021
5.710
5.795
5.730
303,439
+0.09(+1.60%)
Oct 28, 2021
5.550
5.700
5.440
5.640
1,254,555
+0.11(+1.99%)
Oct 27, 2021
5.790
5.930
5.520
5.530
710,137
-0.25(-4.33%)
Oct 26, 2021
5.850
5.780
297,250
-0.05(-0.86%)
Oct 25, 2021
5.990
5.990
5.752
5.830
336,697
-0.17(-2.83%)
Oct 22, 2021
6.100
6.150
5.790
6.000
551,524
-0.08(-1.32%)
Oct 21, 2021
6.100
6.160
5.985
6.080
514,636
+0.00(+0.00%)
Oct 20, 2021
6.090
6.200
5.990
6.080
356,159
-0.04(-0.65%)
Oct 19, 2021
6.130
6.170
6.000
6.120
402,629
+0.08(+1.32%)
Oct 18, 2021
6.210
6.280
5.980
6.040
568,792
-0.15(-2.42%)
Oct 15, 2021
6.280
6.355
6.190
6.190
672,076
+0.00(+0.00%)
Oct 14, 2021
6.250
6.320
6.180
6.190
919,881
-0.01(-0.16%)
Oct 13, 2021
6.600
6.757
6.100
6.200
710,681
-0.37(-5.63%)
Oct 12, 2021
6.580
6.900
6.490
6.570
207,561
+0.08(+1.23%)
Oct 11, 2021
6.430
6.600
6.380
6.490
258,795
+0.03(+0.46%)
Oct 08, 2021
6.650
6.650
6.380
6.460
324,715
-0.16(-2.42%)
Oct 07, 2021
6.580
6.750
6.498
6.620
244,094
+0.10(+1.53%)
Oct 06, 2021
6.670
6.743
6.460
6.520
449,922
-0.27(-3.98%)
Oct 05, 2021
7.110
7.106
6.550
6.790
1,065,090
-0.40(-5.56%)
Oct 04, 2021
7.710
7.740
7.140
7.190
356,354
-0.59(-7.58%)
Oct 01, 2021
7.850
7.880
7.680
7.780
311,468
-0.09(-1.14%)
Sep 30, 2021
7.810
7.970
7.720
7.870
298,810
+0.10(+1.29%)
Sep 29, 2021
8.190
8.235
7.740
7.770
252,229
-0.31(-3.84%)
Sep 28, 2021
8.500
8.540
8.050
8.080
439,949
-0.52(-6.05%)
Sep 27, 2021
8.720
8.750
8.400
8.600
413,888
-0.04(-0.46%)
Sep 24, 2021
8.760
8.900
8.614
8.640
416,244
-0.07(-0.80%)
Sep 23, 2021
8.460
8.740
8.403
8.710
433,675
+0.51(+6.22%)
Sep 22, 2021
8.320
8.340
8.140
8.200
292,163
-0.02(-0.24%)
Sep 21, 2021
8.280
8.400
8.130
8.220
372,071
-0.02(-0.24%)
Sep 20, 2021
8.370
8.490
8.050
8.240
448,157
-0.24(-2.83%)
Sep 17, 2021
7.940
8.480
7.909
8.480
1,329,431
+0.58(+7.34%)
Sep 16, 2021
7.900
7.940
7.550
7.900
525,646
+0.00(+0.00%)
Sep 15, 2021
7.450
8.210
7.415
7.900
2,598,225
+0.42(+5.61%)
Sep 14, 2021
7.670
7.760
7.420
7.480
430,587
-0.13(-1.71%)
Sep 13, 2021
7.670
7.765
7.505
7.610
390,410
-0.01(-0.13%)
Sep 10, 2021
7.590
7.688
7.340
7.620
514,857
+0.12(+1.60%)
Sep 09, 2021
7.370
7.565
7.300
7.500
288,248
+0.09(+1.21%)
Sep 08, 2021
7.490
7.520
7.210
7.410
307,391
-0.07(-0.94%)
Sep 07, 2021
7.440
7.570
7.350
7.480
370,352
+0.02(+0.27%)
Sep 03, 2021
7.700
7.744
7.390
7.460
418,894
-0.29(-3.74%)
Sep 02, 2021
7.410
7.780
7.300
7.750
564,987
+0.39(+5.30%)
Sep 01, 2021
7.230
7.390
7.150
7.360
437,996
+0.17(+2.36%)
Aug 31, 2021
7.160
7.240
7.010
7.190
358,369
+0.05(+0.70%)
Aug 30, 2021
7.260
7.280
7.060
7.140
317,479
-0.07(-0.97%)
Aug 27, 2021
6.980
7.280
6.950
7.210
365,710
+0.25(+3.59%)
Aug 26, 2021
7.020
7.150
6.928
6.960
432,540
-0.09(-1.28%)
Aug 25, 2021
6.910
7.080
6.850
7.050
303,406
+0.16(+2.32%)
Aug 24, 2021
6.870
6.975
6.790
6.890
436,206
+0.09(+1.32%)
Aug 23, 2021
6.140
6.840
6.130
6.800
740,233
+0.79(+13.14%)
Aug 20, 2021
6.090
6.135
6.000
6.010
363,614
-0.09(-1.48%)
Aug 19, 2021
6.380
6.390
6.080
6.100
268,703
-0.33(-5.13%)
Aug 18, 2021
6.550
6.700
6.420
6.430
275,728
-0.11(-1.68%)
Aug 17, 2021
6.400
6.560
6.270
6.540
321,755
+0.13(+2.03%)
Aug 16, 2021
6.977
6.977
6.335
6.410
408,219
-0.53(-7.64%)
Aug 13, 2021
6.930
6.960
6.520
6.940
414,275
+0.09(+1.31%)
Aug 12, 2021
6.720
6.890
6.640
6.850
276,965
+0.13(+1.93%)
Aug 11, 2021
6.750
6.750
6.600
6.720
218,438
+0.00(+0.00%)
Aug 10, 2021
6.870
6.870
6.530
6.720
351,910
-0.16(-2.33%)
Aug 09, 2021
6.850
7.070
6.840
6.880
471,260
+0.04(+0.58%)
Aug 06, 2021
6.760
6.920
6.670
6.840
365,375
+0.15(+2.24%)
Aug 05, 2021
6.460
6.750
6.440
6.690
425,131
+0.24(+3.72%)
Aug 04, 2021
6.350
6.460
6.300
6.450
273,591
+0.08(+1.26%)
Aug 03, 2021
6.490
6.490
6.280
6.370
245,493
-0.08(-1.24%)
Aug 02, 2021
6.420
6.520
6.410
6.450
270,686
+0.09(+1.42%)
Jul 30, 2021
6.420
6.570
6.330
6.360
257,497
-0.14(-2.15%)
Jul 29, 2021
6.620
6.620
6.470
6.500
183,169
-0.10(-1.52%)
Jul 28, 2021
6.400
6.630
6.390
6.600
369,873
+0.25(+3.94%)
Jul 27, 2021
6.370
6.440
6.180
6.350
365,317
-0.06(-0.94%)
Jul 26, 2021
6.670
6.670
6.330
6.410
283,459
-0.09(-1.38%)
Jul 23, 2021
6.590
6.625
6.380
6.500
235,509
-0.10(-1.52%)
Jul 22, 2021
6.720
6.800
6.590
6.600
194,457
-0.16(-2.37%)
Jul 21, 2021
6.830
6.870
6.621
6.760
250,226
+0.03(+0.45%)
Jul 20, 2021
6.300
6.730
6.300
6.730
620,396
+0.41(+6.49%)
Jul 19, 2021
6.300
6.420
6.200
6.320
416,591
-0.10(-1.56%)
Jul 16, 2021
6.350
6.520
6.280
6.420
282,759
+0.13(+2.07%)
Jul 15, 2021
6.320
6.385
6.180
6.290
226,815
-0.08(-1.26%)
Jul 14, 2021
6.780
6.775
6.330
6.370
231,970
-0.33(-4.93%)
Jul 13, 2021
6.790
6.810
6.590
6.700
711,354
-0.15(-2.19%)
Jul 12, 2021
6.710
6.960
6.670
6.850
694,336
+0.14(+2.09%)
Jul 09, 2021
6.640
6.770
6.450
6.710
1,420,091
+0.13(+1.98%)
Jul 08, 2021
6.530
6.660
6.520
6.580
498,772
-0.11(-1.64%)
Jul 07, 2021
6.870
6.870
6.560
6.690
447,908
-0.16(-2.34%)
Jul 06, 2021
7.030
7.100
6.830
6.850
590,302
-0.14(-2.00%)
Jul 02, 2021
7.470
7.470
6.990
6.990
700,410
-0.46(-6.17%)
Jul 01, 2021
7.320
7.450
7.195
7.450
446,402
+0.18(+2.48%)
Jun 30, 2021
7.000
7.295
6.910
7.270
497,202
+0.23(+3.27%)
Jun 29, 2021
7.270
7.330
6.980
7.040
415,166
-0.25(-3.43%)
Jun 28, 2021
7.380
7.460
7.150
7.290
426,539
-0.02(-0.27%)
Jun 25, 2021
7.360
7.390
7.180
7.310
2,408,135
+0.00(+0.00%)
Jun 24, 2021
7.200
7.350
7.185
7.310
360,734
+0.20(+2.81%)
Jun 23, 2021
7.040
7.160
6.980
7.110
320,238
+0.12(+1.72%)
Jun 22, 2021
7.140
7.200
6.910
6.990
237,083
-0.19(-2.65%)
Jun 21, 2021
7.020
7.180
6.800
7.180
433,117
+0.32(+4.66%)
Jun 18, 2021
7.180
7.240
6.800
6.860
1,444,430
-0.40(-5.51%)
Jun 17, 2021
7.100
7.290
7.070
7.260
539,927
+0.13(+1.82%)
Jun 16, 2021
7.240
7.430
6.950
7.130
505,717
-0.22(-2.99%)
Jun 15, 2021
7.400
7.460
7.280
7.350
601,548
-0.04(-0.54%)
Jun 14, 2021
7.190
7.400
7.110
7.390
618,454
+0.22(+3.07%)
Jun 11, 2021
7.060
7.320
7.060
7.170
587,836
-0.06(-0.83%)
Jun 10, 2021
7.080
7.260
7.010
7.230
358,790
+0.17(+2.41%)
Jun 09, 2021
6.920
7.170
6.876
7.060
582,785
+0.21(+3.07%)
Jun 08, 2021
6.810
6.990
6.580
6.850
587,308
+0.07(+1.03%)
Jun 07, 2021
6.500
6.780
6.460
6.780
415,145
+0.25(+3.83%)
Jun 04, 2021
6.560
6.770
6.520
6.530
435,497
-0.02(-0.31%)
Jun 03, 2021
6.500
6.680
6.350
6.550
899,403
+0.02(+0.31%)
Jun 02, 2021
6.750
6.800
6.460
6.530
535,125
-0.16(-2.39%)
Jun 01, 2021
6.670
6.820
6.500
6.690
638,058
+0.05(+0.75%)
May 28, 2021
6.740
6.910
6.610
6.640
401,320
-0.10(-1.48%)
May 27, 2021
6.550
6.740
6.440
6.740
803,367
+0.24(+3.69%)
May 26, 2021
6.100
6.610
6.060
6.500
867,769
+0.41(+6.73%)
May 25, 2021
6.070
6.160
6.000
6.090
610,547
+0.07(+1.16%)
May 24, 2021
6.200
6.290
5.940
6.020
747,477
-0.16(-2.59%)
May 21, 2021
6.360
6.440
6.120
6.180
593,502
-0.15(-2.37%)
May 20, 2021
6.410
6.450
6.180
6.330
433,267
-0.05(-0.78%)
May 19, 2021
6.530
6.575
6.278
6.380
456,200
-0.31(-4.63%)
May 18, 2021
6.430
6.780
6.350
6.690
833,635
+0.28(+4.37%)
May 17, 2021
6.290
6.555
6.260
6.410
423,480
-0.02(-0.31%)
May 14, 2021
6.370
6.490
6.230
6.430
531,235
+0.08(+1.26%)
May 13, 2021
6.600
6.720
6.170
6.350
579,370
-0.22(-3.35%)
May 12, 2021
6.430
6.610
6.430
6.570
756,170
+0.07(+1.08%)
May 11, 2021
6.300
6.648
6.220
6.500
966,367
+0.13(+2.04%)
May 10, 2021
6.600
6.780
6.310
6.370
649,547
-0.14(-2.15%)
May 07, 2021
6.510
6.639
6.330
6.510
547,456
+0.25(+3.99%)
May 06, 2021
6.420
6.430
6.080
6.260
593,354
-0.16(-2.49%)
May 05, 2021
6.460
6.670
6.390
6.420
386,923
-0.02(-0.31%)
May 04, 2021
6.660
6.680
6.430
6.440
446,750
-0.27(-4.02%)
May 03, 2021
6.820
6.820
6.610
6.710
473,268
-0.06(-0.89%)
Apr 30, 2021
6.830
6.930
6.670
6.770
567,800
-0.10(-1.46%)
Apr 29, 2021
7.000
7.000
6.750
6.870
497,077
-0.10(-1.43%)
Apr 28, 2021
6.960
6.990
6.770
6.970
466,451
+0.08(+1.16%)
Apr 27, 2021
6.960
6.960
6.740
6.890
550,448
-0.01(-0.14%)
Apr 26, 2021
6.920
6.960
6.740
6.900
1,405,286
+0.12(+1.77%)
Apr 23, 2021
6.780
6.830
6.560
6.780
538,400
+0.06(+0.89%)
Apr 22, 2021
6.710
6.840
6.620
6.720
689,383
+0.01(+0.15%)
Apr 21, 2021
6.360
6.720
6.300
6.710
733,324
+0.36(+5.67%)
Apr 20, 2021
6.380
6.530
6.210
6.350
915,198
-0.12(-1.85%)
Apr 19, 2021
6.750
6.760
6.410
6.470
960,086
-0.34(-4.99%)
Apr 16, 2021
7.000
7.030
6.560
6.810
910,000
-0.22(-3.13%)
Apr 15, 2021
7.400
7.430
6.990
7.030
696,274
-0.19(-2.63%)
Apr 14, 2021
7.280
7.500
7.150
7.220
1,252,738
+0.04(+0.56%)
Apr 13, 2021
7.150
7.230
6.760
7.180
1,624,881
+0.01(+0.14%)
Apr 12, 2021
7.440
7.480
7.140
7.170
1,122,990
-0.15(-2.05%)
Apr 09, 2021
7.410
7.530
7.270
7.320
1,096,000
-0.16(-2.14%)
Apr 08, 2021
7.260
7.500
7.140
7.480
2,154,099
+0.30(+4.18%)
Apr 07, 2021
7.900
7.930
7.180
7.180
6,145,283
-2.12(-22.80%)
Apr 06, 2021
9.560
9.650
9.250
9.300
475,064
-0.34(-3.53%)
Apr 05, 2021
9.780
9.830
9.550
9.640
273,193
+0.02(+0.21%)
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.