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
Synthetic Biologics Inc
(NY:
SYN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 12, 2022
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 (%)
Apr 30, 2020
0.3500
0.3600
0.3310
0.3473
197,025
-0.02(-4.33%)
Apr 29, 2020
0.3400
0.3630
0.3300
0.3630
415,264
+0.02(+6.67%)
Apr 28, 2020
0.3360
0.3450
0.3205
0.3403
221,232
-0.01(-1.51%)
Apr 27, 2020
0.3700
0.3701
0.3152
0.3455
332,429
+0.01(+3.01%)
Apr 24, 2020
0.3400
0.3500
0.3300
0.3354
227,300
+0.00(+0.63%)
Apr 23, 2020
0.3602
0.3602
0.3100
0.3333
521,575
-0.03(-7.42%)
Apr 22, 2020
0.3290
0.4389
0.3240
0.3600
1,972,290
+0.03(+10.40%)
Apr 21, 2020
0.3205
0.3600
0.3105
0.3261
101,747
-0.01(-3.63%)
Apr 20, 2020
0.3800
0.3800
0.3300
0.3384
152,321
-0.03(-7.31%)
Apr 17, 2020
0.3700
0.3799
0.3528
0.3651
193,100
+0.01(+3.49%)
Apr 16, 2020
0.3700
0.4000
0.3500
0.3528
249,840
+0.01(+2.05%)
Apr 15, 2020
0.3600
0.3600
0.3200
0.3457
100,967
+0.00(+0.73%)
Apr 14, 2020
0.3300
0.3500
0.3131
0.3432
113,517
+0.01(+4.00%)
Apr 13, 2020
0.3300
0.3400
0.3000
0.3300
123,089
+0.00(+1.01%)
Apr 09, 2020
0.3300
0.3400
0.2900
0.3267
241,900
+0.02(+5.35%)
Apr 08, 2020
0.3111
0.3300
0.2986
0.3101
157,524
+0.00(+1.11%)
Apr 07, 2020
0.3200
0.3289
0.2850
0.3067
240,441
-0.01(-2.11%)
Apr 06, 2020
0.2980
0.3200
0.2940
0.3133
83,415
+0.02(+7.29%)
Apr 03, 2020
0.3100
0.3100
0.2755
0.2920
136,800
+0.00(+0.69%)
Apr 02, 2020
0.2950
0.3200
0.2850
0.2900
86,034
+0.01(+1.79%)
Apr 01, 2020
0.3100
0.3135
0.2740
0.2849
252,410
-0.04(-11.38%)
Mar 31, 2020
0.3300
0.3300
0.3000
0.3215
204,650
-0.00(-0.16%)
Mar 30, 2020
0.2900
0.3350
0.2900
0.3220
188,136
-0.02(-5.24%)
Mar 27, 2020
0.3000
0.3398
0.3000
0.3398
66,300
+0.02(+6.19%)
Mar 26, 2020
0.3200
0.3400
0.3100
0.3200
90,970
-0.00(-1.02%)
Mar 25, 2020
0.3233
0.3400
0.3050
0.3233
103,585
+0.01(+3.49%)
Mar 24, 2020
0.3200
0.3451
0.3000
0.3124
223,736
-0.00(-0.51%)
Mar 23, 2020
0.3300
0.3450
0.3050
0.3140
140,754
+0.01(+2.61%)
Mar 20, 2020
0.3340
0.3340
0.2823
0.3060
190,300
+0.03(+9.25%)
Mar 19, 2020
0.2800
0.2867
0.2522
0.2801
214,741
+0.01(+3.66%)
Mar 18, 2020
0.3000
0.3500
0.2522
0.2702
191,366
-0.04(-12.95%)
Mar 17, 2020
0.2700
0.3340
0.2700
0.3104
175,610
+0.00(+0.13%)
Mar 16, 2020
0.3055
0.3386
0.2751
0.3100
178,289
-0.00(-1.56%)
Mar 13, 2020
0.3550
0.3607
0.2800
0.3149
405,600
+0.01(+4.93%)
Mar 12, 2020
0.3594
0.3594
0.2800
0.3001
412,631
-0.06(-17.08%)
Mar 11, 2020
0.3800
0.3800
0.3451
0.3619
325,014
-0.03(-7.06%)
Mar 10, 2020
0.3820
0.4900
0.3610
0.3894
2,437,652
+0.01(+2.12%)
Mar 09, 2020
0.4000
0.4000
0.3611
0.3813
318,923
-0.02(-5.27%)
Mar 06, 2020
0.4600
0.4793
0.3950
0.4025
914,300
-0.04(-8.42%)
Mar 05, 2020
0.4250
0.4500
0.4226
0.4395
285,794
+0.01(+2.78%)
Mar 04, 2020
0.4312
0.4400
0.4252
0.4276
75,693
-0.01(-2.82%)
Mar 03, 2020
0.4600
0.4600
0.4200
0.4400
136,108
+0.00(+0.00%)
Mar 02, 2020
0.4200
0.4500
0.4200
0.4400
140,374
+0.01(+3.43%)
Feb 28, 2020
0.4200
0.4400
0.4000
0.4254
298,900
-0.00(-1.07%)
Feb 27, 2020
0.4400
0.4600
0.4200
0.4300
268,891
+0.00(+0.00%)
Feb 26, 2020
0.4300
0.4500
0.4300
0.4300
207,033
-0.00(-1.10%)
Feb 25, 2020
0.4550
0.4699
0.4304
0.4348
106,423
-0.03(-5.48%)
Feb 24, 2020
0.4780
0.4900
0.4530
0.4600
268,627
-0.03(-6.71%)
Feb 21, 2020
0.5130
0.5248
0.4610
0.4931
255,000
-0.01(-1.38%)
Feb 20, 2020
0.5220
0.5220
0.5000
0.5000
114,773
-0.02(-3.85%)
Feb 19, 2020
0.5200
0.5300
0.5100
0.5200
170,970
+0.01(+1.64%)
Feb 18, 2020
0.5400
0.5400
0.5025
0.5116
171,056
-0.01(-2.07%)
Feb 14, 2020
0.5300
0.5321
0.5049
0.5224
193,300
-0.00(-0.31%)
Feb 13, 2020
0.5400
0.5407
0.5200
0.5240
75,748
-0.01(-2.24%)
Feb 12, 2020
0.5600
0.5600
0.5260
0.5360
69,283
-0.01(-1.47%)
Feb 11, 2020
0.5600
0.5700
0.5210
0.5440
203,955
-0.01(-1.09%)
Feb 10, 2020
0.5600
0.5800
0.5400
0.5500
215,844
-0.02(-3.96%)
Feb 07, 2020
0.6000
0.6090
0.5600
0.5727
387,700
-0.03(-5.74%)
Feb 06, 2020
0.5800
0.6294
0.5600
0.6076
818,497
+0.05(+8.50%)
Feb 05, 2020
0.5400
0.5800
0.5300
0.5600
308,914
+0.02(+3.70%)
Feb 04, 2020
0.5400
0.5400
0.5300
0.5400
66,111
+0.01(+1.89%)
Feb 03, 2020
0.5100
0.5400
0.5100
0.5300
81,552
+0.01(+1.42%)
Jan 31, 2020
0.5200
0.5400
0.5110
0.5226
71,900
-0.00(-0.08%)
Jan 30, 2020
0.5600
0.5600
0.5207
0.5230
134,074
-0.02(-3.31%)
Jan 29, 2020
0.5399
0.5490
0.5301
0.5409
43,968
+0.00(+0.20%)
Jan 28, 2020
0.5469
0.5594
0.5300
0.5398
27,650
+0.01(+1.66%)
Jan 27, 2020
0.5750
0.5750
0.5300
0.5310
88,697
-0.02(-3.89%)
Jan 24, 2020
0.5510
0.5800
0.5509
0.5525
323,000
+0.01(+1.86%)
Jan 23, 2020
0.5400
0.5500
0.5400
0.5424
120,466
+0.00(+0.37%)
Jan 22, 2020
0.5600
0.5600
0.5370
0.5404
234,308
-0.01(-1.75%)
Jan 21, 2020
0.5400
0.5600
0.5300
0.5500
1,031,677
+0.04(+7.84%)
Jan 17, 2020
0.5010
0.5200
0.5010
0.5100
110,000
+0.00(+0.00%)
Jan 16, 2020
0.5100
0.5200
0.5100
0.5100
113,200
+0.00(+0.00%)
Jan 15, 2020
0.5000
0.5200
0.4800
0.5100
145,531
+0.01(+2.91%)
Jan 14, 2020
0.4800
0.5000
0.4751
0.4956
127,646
+0.00(+0.10%)
Jan 13, 2020
0.5010
0.5100
0.4810
0.4951
138,499
-0.01(-2.13%)
Jan 10, 2020
0.5000
0.5150
0.4903
0.5059
208,300
+0.01(+2.08%)
Jan 09, 2020
0.4917
0.5200
0.4857
0.4956
349,153
-0.01(-2.82%)
Jan 08, 2020
0.5100
0.5300
0.4900
0.5100
524,657
-0.02(-3.77%)
Jan 07, 2020
0.6000
0.6200
0.5200
0.5300
2,354,655
+0.01(+1.92%)
Jan 06, 2020
0.5400
0.5400
0.5000
0.5200
101,528
+0.02(+3.13%)
Jan 03, 2020
0.5020
0.5110
0.5000
0.5042
158,700
+0.00(+0.46%)
Jan 02, 2020
0.5086
0.5120
0.5000
0.5019
192,009
-0.01(-0.99%)
Dec 31, 2019
0.5000
0.5120
0.4996
0.5069
137,500
+0.00(+0.20%)
Dec 30, 2019
0.5200
0.5380
0.5053
0.5059
215,796
-0.02(-3.71%)
Dec 27, 2019
0.5400
0.5400
0.5110
0.5254
180,100
-0.00(-0.51%)
Dec 26, 2019
0.5020
0.5400
0.5020
0.5281
584,358
+0.02(+3.00%)
Dec 24, 2019
0.5000
0.5127
0.5000
0.5127
46,000
+0.02(+3.30%)
Dec 23, 2019
0.5160
0.5161
0.4700
0.4963
256,057
-0.02(-3.89%)
Dec 20, 2019
0.4810
0.5300
0.4750
0.5164
366,500
+0.04(+8.37%)
Dec 19, 2019
0.5000
0.5000
0.4700
0.4765
213,800
-0.00(-0.73%)
Dec 18, 2019
0.4100
0.4800
0.4100
0.4800
392,570
+0.06(+14.29%)
Dec 17, 2019
0.4200
0.4300
0.4100
0.4200
157,008
+0.00(+0.36%)
Dec 16, 2019
0.4230
0.4290
0.4103
0.4185
48,887
-0.01(-1.39%)
Dec 13, 2019
0.4300
0.4300
0.4160
0.4244
56,900
-0.00(-0.14%)
Dec 12, 2019
0.4170
0.4297
0.4170
0.4250
56,293
+0.01(+2.19%)
Dec 11, 2019
0.4300
0.4340
0.4116
0.4159
81,186
+0.01(+1.44%)
Dec 10, 2019
0.3980
0.4354
0.3980
0.4100
149,867
+0.00(+0.54%)
Dec 09, 2019
0.4150
0.4150
0.4000
0.4078
107,201
-0.00(-0.54%)
Dec 06, 2019
0.4150
0.4150
0.4000
0.4100
83,400
+0.01(+1.79%)
Dec 05, 2019
0.4180
0.4192
0.4000
0.4028
212,799
-0.02(-3.64%)
Dec 04, 2019
0.4110
0.4265
0.3951
0.4180
113,536
+0.02(+3.98%)
Dec 03, 2019
0.3922
0.4110
0.3890
0.4020
107,594
+0.01(+1.85%)
Dec 02, 2019
0.3890
0.4010
0.3890
0.3947
129,814
-0.01(-1.67%)
Nov 29, 2019
0.3918
0.4212
0.3918
0.4014
57,700
-0.00(-0.42%)
Nov 27, 2019
0.4020
0.4095
0.4002
0.4031
58,800
+0.00(+0.27%)
Nov 26, 2019
0.3990
0.4100
0.3902
0.4020
85,884
+0.00(+0.58%)
Nov 25, 2019
0.4074
0.4100
0.3901
0.3997
102,986
-0.00(-0.05%)
Nov 22, 2019
0.3900
0.4000
0.3897
0.3999
62,300
+0.01(+1.29%)
Nov 21, 2019
0.3901
0.3964
0.3900
0.3948
41,545
+0.00(+1.23%)
Nov 20, 2019
0.4000
0.4000
0.3900
0.3900
111,325
-0.01(-1.69%)
Nov 19, 2019
0.4000
0.4000
0.3900
0.3967
93,543
-0.01(-3.24%)
Nov 18, 2019
0.4200
0.4200
0.3900
0.4100
103,609
-0.00(-0.65%)
Nov 15, 2019
0.4100
0.4195
0.4003
0.4127
117,500
+0.00(+0.10%)
Nov 14, 2019
0.4300
0.4315
0.4100
0.4123
92,415
-0.02(-4.12%)
Nov 13, 2019
0.4200
0.4300
0.4100
0.4300
84,508
+0.02(+4.70%)
Nov 12, 2019
0.4270
0.4296
0.4100
0.4107
16,597
-0.01(-2.52%)
Nov 11, 2019
0.4490
0.4490
0.4000
0.4213
50,115
-0.02(-4.47%)
Nov 08, 2019
0.4400
0.4430
0.4000
0.4410
47,700
+0.01(+3.11%)
Nov 07, 2019
0.4500
0.4567
0.4240
0.4277
41,882
-0.02(-3.87%)
Nov 06, 2019
0.4600
0.4600
0.4354
0.4449
49,463
-0.01(-2.05%)
Nov 05, 2019
0.4350
0.4700
0.4225
0.4542
134,224
+0.00(+0.93%)
Nov 04, 2019
0.4300
0.4600
0.4300
0.4500
154,006
+0.03(+6.28%)
Nov 01, 2019
0.4260
0.4300
0.4063
0.4234
77,900
+0.01(+2.82%)
Oct 31, 2019
0.4100
0.4200
0.3900
0.4118
101,779
-0.01(-1.95%)
Oct 30, 2019
0.4050
0.4420
0.3992
0.4200
262,713
+0.01(+2.94%)
Oct 29, 2019
0.4050
0.4279
0.4000
0.4080
32,948
-0.01(-3.02%)
Oct 28, 2019
0.4200
0.4300
0.4103
0.4207
56,491
+0.00(+1.15%)
Oct 25, 2019
0.4050
0.4300
0.4000
0.4159
59,500
+0.01(+1.36%)
Oct 24, 2019
0.4000
0.4191
0.4030
0.4103
54,407
+0.00(+0.59%)
Oct 23, 2019
0.4070
0.4300
0.4011
0.4079
38,559
-0.00(-0.27%)
Oct 22, 2019
0.4000
0.4199
0.4000
0.4090
58,841
+0.01(+1.54%)
Oct 21, 2019
0.4095
0.4095
0.4000
0.4028
45,985
+0.00(+0.95%)
Oct 18, 2019
0.4000
0.4095
0.3902
0.3990
47,200
+0.00(+0.28%)
Oct 17, 2019
0.3876
0.4000
0.3800
0.3979
60,232
+0.00(+1.02%)
Oct 16, 2019
0.3900
0.4000
0.3900
0.3939
33,697
+0.00(+0.41%)
Oct 15, 2019
0.3916
0.4084
0.3900
0.3923
34,815
+0.00(+0.18%)
Oct 14, 2019
0.4000
0.4026
0.3901
0.3916
36,026
-0.01(-2.73%)
Oct 11, 2019
0.4010
0.4400
0.4000
0.4026
35,700
-0.01(-1.32%)
Oct 10, 2019
0.4110
0.4131
0.4000
0.4080
64,668
-0.01(-1.23%)
Oct 09, 2019
0.4200
0.4298
0.4100
0.4131
23,964
+0.00(+0.61%)
Oct 08, 2019
0.4100
0.4300
0.4100
0.4106
27,604
+0.00(+0.10%)
Oct 07, 2019
0.4034
0.4289
0.4034
0.4102
15,144
-0.00(-0.82%)
Oct 04, 2019
0.4300
0.4400
0.4050
0.4136
87,000
-0.01(-2.68%)
Oct 03, 2019
0.4165
0.4400
0.4100
0.4250
32,299
-0.00(-0.47%)
Oct 02, 2019
0.4200
0.4423
0.4195
0.4270
41,113
-0.02(-4.60%)
Oct 01, 2019
0.4500
0.4500
0.4300
0.4476
76,686
-0.01(-1.34%)
Sep 30, 2019
0.4780
0.4780
0.4500
0.4537
72,602
-0.00(-0.29%)
Sep 27, 2019
0.5000
0.5014
0.4540
0.4550
117,300
-0.02(-4.73%)
Sep 26, 2019
0.4450
0.5400
0.4450
0.4776
523,977
+0.05(+12.24%)
Sep 25, 2019
0.4500
0.4501
0.4255
0.4255
32,225
-0.02(-5.44%)
Sep 24, 2019
0.4700
0.4700
0.4500
0.4500
12,285
-0.01(-2.74%)
Sep 23, 2019
0.4703
0.4820
0.4520
0.4627
22,280
-0.00(-0.67%)
Sep 20, 2019
0.4700
0.4820
0.4600
0.4658
73,200
+0.00(+0.15%)
Sep 19, 2019
0.5170
0.5200
0.4520
0.4651
197,863
-0.07(-12.41%)
Sep 18, 2019
0.5200
0.5400
0.4900
0.5310
132,939
-0.01(-1.12%)
Sep 17, 2019
0.5400
0.5400
0.5185
0.5370
61,941
-0.00(-0.50%)
Sep 16, 2019
0.5136
0.5500
0.5002
0.5397
60,766
+0.01(+1.83%)
Sep 13, 2019
0.4900
0.5300
0.4900
0.5300
137,300
+0.03(+6.53%)
Sep 12, 2019
0.5100
0.5200
0.4900
0.4975
75,109
-0.01(-2.43%)
Sep 11, 2019
0.4900
0.5300
0.4900
0.5099
45,681
+0.01(+3.01%)
Sep 10, 2019
0.4900
0.5000
0.4750
0.4950
49,887
+0.00(+0.00%)
Sep 09, 2019
0.4800
0.5000
0.4489
0.4950
128,330
+0.03(+7.59%)
Sep 06, 2019
0.4600
0.4700
0.4500
0.4601
22,400
+0.01(+3.14%)
Sep 05, 2019
0.4661
0.4700
0.4461
0.4461
44,567
-0.01(-2.45%)
Sep 04, 2019
0.4603
0.4803
0.4409
0.4573
13,550
-0.01(-2.68%)
Sep 03, 2019
0.4895
0.4895
0.4603
0.4699
15,705
-0.00(-0.06%)
Aug 30, 2019
0.4300
0.4948
0.4300
0.4702
242,500
+0.04(+8.99%)
Aug 29, 2019
0.4400
0.4400
0.4150
0.4314
50,354
+0.01(+1.82%)
Aug 28, 2019
0.4200
0.4398
0.4100
0.4237
29,601
+0.02(+5.92%)
Aug 27, 2019
0.3900
0.4394
0.3901
0.4000
228,010
+0.01(+2.20%)
Aug 26, 2019
0.4100
0.4100
0.3650
0.3914
40,625
-0.01(-2.56%)
Aug 23, 2019
0.4200
0.4300
0.4000
0.4017
92,800
+0.01(+3.00%)
Aug 22, 2019
0.4300
0.4400
0.3900
0.3900
92,786
-0.04(-8.30%)
Aug 21, 2019
0.4600
0.4600
0.4013
0.4253
112,609
+0.00(+0.21%)
Aug 20, 2019
0.4100
0.4300
0.4005
0.4244
98,354
+0.02(+6.15%)
Aug 19, 2019
0.3905
0.4100
0.3900
0.3998
23,996
+0.01(+1.47%)
Aug 16, 2019
0.3880
0.3995
0.3811
0.3940
77,900
+0.01(+1.31%)
Aug 15, 2019
0.4080
0.4125
0.3870
0.3889
210,197
-0.02(-3.98%)
Aug 14, 2019
0.4300
0.4390
0.4050
0.4050
36,759
+0.00(+0.20%)
Aug 13, 2019
0.4200
0.4390
0.4020
0.4042
154,437
-0.01(-2.58%)
Aug 12, 2019
0.4540
0.4540
0.4030
0.4149
197,359
-0.04(-8.81%)
Aug 09, 2019
0.4700
0.4700
0.4400
0.4550
83,700
-0.02(-3.27%)
Aug 08, 2019
0.4700
0.4999
0.4700
0.4704
40,100
+0.00(+0.09%)
Aug 07, 2019
0.4600
0.4930
0.4440
0.4700
29,661
+0.00(+0.00%)
Aug 06, 2019
0.4600
0.4700
0.4501
0.4700
95,567
+0.00(+0.00%)
Aug 05, 2019
0.4600
0.4747
0.4030
0.4700
83,258
+0.00(+0.00%)
Aug 02, 2019
0.4830
0.4864
0.4520
0.4700
51,200
-0.00(-0.49%)
Aug 01, 2019
0.4860
0.4997
0.4723
0.4723
65,334
-0.01(-1.60%)
Jul 31, 2019
0.4900
0.4999
0.4800
0.4800
58,117
-0.01(-2.04%)
Jul 30, 2019
0.4870
0.4901
0.4682
0.4900
51,914
+0.02(+4.66%)
Jul 29, 2019
0.4865
0.5000
0.4682
0.4682
84,910
-0.00(-0.87%)
Jul 26, 2019
0.5340
0.5340
0.4610
0.4723
470,100
-0.06(-11.22%)
Jul 25, 2019
0.5400
0.5400
0.5300
0.5320
83,136
+0.00(+0.38%)
Jul 24, 2019
0.5126
0.5375
0.5100
0.5300
34,397
+0.02(+3.92%)
Jul 23, 2019
0.5291
0.5355
0.5011
0.5100
64,666
-0.00(-0.18%)
Jul 22, 2019
0.5336
0.5500
0.5109
0.5109
105,859
-0.03(-5.93%)
Jul 19, 2019
0.5410
0.5550
0.5300
0.5431
36,800
-0.01(-1.27%)
Jul 18, 2019
0.5528
0.5900
0.5190
0.5501
248,832
+0.02(+4.01%)
Jul 17, 2019
0.5320
0.5351
0.5110
0.5289
68,074
-0.01(-2.06%)
Jul 16, 2019
0.5500
0.5642
0.5300
0.5400
67,993
-0.01(-1.82%)
Jul 15, 2019
0.5700
0.5727
0.5500
0.5500
82,600
-0.01(-2.29%)
Jul 12, 2019
0.5700
0.5700
0.5629
0.5629
88,700
-0.01(-1.26%)
Jul 11, 2019
0.5831
0.5900
0.5629
0.5701
77,088
-0.01(-1.71%)
Jul 10, 2019
0.5896
0.5978
0.5750
0.5800
102,159
-0.01(-0.91%)
Jul 09, 2019
0.5900
0.5900
0.5800
0.5853
156,105
+0.01(+0.88%)
Jul 08, 2019
0.5700
0.6000
0.5699
0.5802
489,808
+0.02(+3.51%)
Jul 05, 2019
0.5700
0.5701
0.5500
0.5605
21,900
-0.01(-2.15%)
Jul 03, 2019
0.5700
0.5785
0.5700
0.5728
24,700
+0.01(+1.34%)
Jul 02, 2019
0.5620
0.5788
0.5620
0.5652
65,189
+0.00(+0.46%)
Jul 01, 2019
0.5788
0.5788
0.5600
0.5626
110,070
+0.01(+2.29%)
Jun 28, 2019
0.5800
0.5800
0.5500
0.5500
220,200
+0.00(+0.00%)
Jun 27, 2019
0.5500
0.5785
0.5300
0.5500
79,170
+0.00(+0.00%)
Jun 26, 2019
0.5200
0.5738
0.5105
0.5500
93,523
+0.02(+3.77%)
Jun 25, 2019
0.5500
0.5500
0.5225
0.5300
19,604
-0.01(-0.93%)
Jun 24, 2019
0.5510
0.5510
0.5301
0.5350
41,080
-0.01(-1.98%)
Jun 21, 2019
0.5600
0.5699
0.5251
0.5458
75,200
-0.02(-4.28%)
Jun 20, 2019
0.5380
0.5800
0.5200
0.5702
141,158
+0.04(+6.90%)
Jun 19, 2019
0.5200
0.5400
0.5200
0.5334
41,567
+0.01(+2.58%)
Jun 18, 2019
0.5129
0.5400
0.5129
0.5200
39,789
+0.00(+0.00%)
Jun 17, 2019
0.5500
0.5501
0.5053
0.5200
75,220
-0.01(-0.95%)
Jun 14, 2019
0.5111
0.5401
0.4915
0.5250
235,100
+0.03(+6.06%)
Jun 13, 2019
0.5000
0.5058
0.4905
0.4950
49,290
+0.00(+0.20%)
Jun 12, 2019
0.4930
0.5100
0.4910
0.4940
74,803
+0.00(+0.55%)
Jun 11, 2019
0.5055
0.5100
0.4910
0.4913
61,889
-0.01(-2.75%)
Jun 10, 2019
0.5100
0.5100
0.4850
0.5052
177,610
+0.01(+2.98%)
Jun 07, 2019
0.4850
0.5030
0.4850
0.4906
82,300
-0.00(-0.28%)
Jun 06, 2019
0.5120
0.5300
0.4850
0.4920
218,118
-0.02(-4.47%)
Jun 05, 2019
0.5291
0.5500
0.5100
0.5150
114,610
-0.01(-2.35%)
Jun 04, 2019
0.5341
0.5550
0.5095
0.5274
101,213
-0.02(-3.18%)
Jun 03, 2019
0.5410
0.5447
0.5100
0.5447
106,430
+0.02(+3.89%)
May 31, 2019
0.5211
0.5300
0.5130
0.5243
158,600
-0.02(-2.89%)
May 30, 2019
0.5500
0.5580
0.5200
0.5399
130,447
-0.01(-1.23%)
May 29, 2019
0.5501
0.5501
0.5325
0.5466
75,634
+0.01(+1.13%)
May 28, 2019
0.5650
0.5650
0.5400
0.5405
76,339
-0.00(-0.02%)
May 24, 2019
0.5578
0.5700
0.5400
0.5406
39,200
-0.01(-2.07%)
May 23, 2019
0.5600
0.5600
0.5400
0.5520
104,591
-0.01(-1.43%)
May 22, 2019
0.5600
0.5704
0.5550
0.5600
64,492
-0.00(-0.18%)
May 21, 2019
0.5610
0.5750
0.5605
0.5610
58,562
-0.00(-0.71%)
May 20, 2019
0.5610
0.5675
0.5605
0.5650
44,503
-0.00(-0.09%)
May 17, 2019
0.5650
0.5843
0.5650
0.5655
69,800
-0.01(-2.50%)
May 16, 2019
0.5740
0.5849
0.5650
0.5800
43,933
-0.01(-1.69%)
May 15, 2019
0.5800
0.6012
0.5605
0.5900
76,135
+0.01(+1.11%)
May 14, 2019
0.5800
0.5990
0.5800
0.5835
19,535
+0.00(+0.60%)
May 13, 2019
0.6000
0.6000
0.5700
0.5800
68,296
-0.01(-2.21%)
May 10, 2019
0.5700
0.6019
0.5700
0.5931
102,600
+0.00(+0.53%)
May 09, 2019
0.6010
0.6224
0.5700
0.5900
151,710
-0.01(-2.01%)
May 08, 2019
0.6200
0.6260
0.6000
0.6021
44,645
-0.02(-2.89%)
May 07, 2019
0.6200
0.6403
0.5860
0.6200
83,012
-0.02(-3.16%)
May 06, 2019
0.6400
0.6497
0.5900
0.6402
94,093
+0.00(+0.05%)
May 03, 2019
0.6000
0.6399
0.5700
0.6399
99,500
+0.04(+5.93%)
May 02, 2019
0.6053
0.6184
0.5900
0.6041
100,835
-0.02(-2.56%)
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.