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
Biomx Ltd
(NY:
PHGE
)
0.3353
-0.0047 (-1.38%)
Streaming Delayed Price
Updated: 1:42 PM EDT, Jun 13, 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 (%)
Apr 29, 2022
1.430
1.480
1.430
1.460
2,217
+0.01(+0.69%)
Apr 28, 2022
1.454
1.454
1.370
1.450
7,184
-0.03(-2.03%)
Apr 27, 2022
1.520
1.530
1.480
1.480
8,278
-0.09(-5.73%)
Apr 26, 2022
1.500
1.650
1.500
1.570
11,888
+0.06(+3.79%)
Apr 25, 2022
1.700
1.700
1.510
1.513
13,217
-0.08(-4.86%)
Apr 22, 2022
1.590
1.590
1.570
1.590
17,081
-0.00(-0.01%)
Apr 21, 2022
1.710
1.710
1.570
1.590
5,265
-0.13(-7.55%)
Apr 20, 2022
1.630
1.720
1.519
1.720
20,319
+0.14(+8.69%)
Apr 19, 2022
1.610
1.610
1.531
1.582
1,930
+0.00(+0.16%)
Apr 18, 2022
1.550
1.660
1.540
1.580
10,945
-0.12(-7.07%)
Apr 14, 2022
1.597
1.700
1.597
1.700
4,512
+0.11(+6.92%)
Apr 13, 2022
1.590
1.590
1.590
1.590
398
+0.01(+0.63%)
Apr 12, 2022
1.620
1.620
1.570
1.580
8,289
-0.09(-5.50%)
Apr 11, 2022
1.630
1.740
1.603
1.672
30,132
+0.00(+0.12%)
Apr 08, 2022
1.693
1.693
1.670
1.670
2,958
+0.00(+0.00%)
Apr 07, 2022
1.770
1.770
1.670
1.670
3,454
-0.09(-5.38%)
Apr 06, 2022
1.690
1.765
1.650
1.765
17,729
-0.08(-4.59%)
Apr 05, 2022
2.020
2.020
1.790
1.850
23,697
-0.17(-8.42%)
Apr 04, 2022
2.090
2.140
2.020
2.020
41,297
+0.08(+4.12%)
Apr 01, 2022
1.910
2.040
1.885
1.940
21,843
+0.01(+0.52%)
Mar 31, 2022
1.790
1.990
1.760
1.930
68,722
+0.18(+10.29%)
Mar 30, 2022
1.480
1.820
1.480
1.750
45,192
+0.22(+14.38%)
Mar 29, 2022
1.440
1.550
1.416
1.530
10,183
+0.12(+8.51%)
Mar 28, 2022
1.410
1.410
1.370
1.410
5,344
+0.04(+2.92%)
Mar 25, 2022
1.420
1.430
1.370
1.370
5,806
-0.05(-3.52%)
Mar 24, 2022
1.440
1.440
1.380
1.420
7,419
+0.06(+4.41%)
Mar 23, 2022
1.320
1.390
1.316
1.360
5,793
+0.02(+1.22%)
Mar 22, 2022
1.410
1.450
1.310
1.344
8,795
-0.06(-4.01%)
Mar 21, 2022
1.440
1.450
1.380
1.400
8,164
-0.04(-2.80%)
Mar 18, 2022
1.420
1.440
1.410
1.440
4,831
+0.03(+2.13%)
Mar 17, 2022
1.280
1.430
1.280
1.410
5,202
+0.09(+6.82%)
Mar 16, 2022
1.300
1.350
1.290
1.320
4,602
+0.11(+9.09%)
Mar 15, 2022
1.220
1.477
1.210
1.210
14,893
-0.06(-4.72%)
Mar 14, 2022
1.390
1.420
1.220
1.270
88,116
-0.10(-7.44%)
Mar 11, 2022
1.390
1.480
1.372
1.372
14,422
-0.02(-1.29%)
Mar 10, 2022
1.330
1.400
1.390
19,830
+0.06(+4.51%)
Mar 09, 2022
1.270
1.380
1.250
1.330
24,460
+0.06(+4.72%)
Mar 08, 2022
1.415
1.415
1.270
1.270
4,723
-0.02(-1.55%)
Mar 07, 2022
1.300
1.338
1.290
1.290
9,418
-0.06(-4.44%)
Mar 04, 2022
1.420
1.420
1.350
1.350
9,662
-0.04(-2.88%)
Mar 03, 2022
1.460
1.460
1.370
1.390
8,692
-0.05(-3.47%)
Mar 02, 2022
1.460
1.460
1.410
1.440
15,878
-0.01(-0.69%)
Mar 01, 2022
1.450
1.465
1.430
1.450
13,754
-0.02(-1.36%)
Feb 28, 2022
1.420
1.480
1.420
1.470
17,509
+0.04(+2.80%)
Feb 25, 2022
1.500
1.480
1.420
1.430
22,809
-0.06(-4.03%)
Feb 24, 2022
1.500
1.550
1.452
1.490
15,052
-0.06(-3.87%)
Feb 23, 2022
1.640
1.700
1.550
1.550
11,287
-0.11(-6.63%)
Feb 22, 2022
1.640
1.768
1.640
1.660
15,463
-0.05(-2.92%)
Feb 18, 2022
1.710
0
-0.05(-2.84%)
Feb 17, 2022
1.870
1.900
1.760
1.760
11,930
-0.06(-3.30%)
Feb 16, 2022
1.900
2.000
1.820
1.820
12,078
-0.08(-4.21%)
Feb 15, 2022
1.950
1.955
1.810
1.900
13,488
+0.01(+0.53%)
Feb 14, 2022
2.100
2.100
1.860
1.890
84,211
-0.15(-7.13%)
Feb 11, 2022
2.080
2.110
2.000
2.035
31,712
-0.02(-1.21%)
Feb 10, 2022
2.000
2.090
1.960
2.060
65,932
+0.00(+0.00%)
Feb 09, 2022
1.900
2.100
1.900
2.060
42,698
+0.14(+7.29%)
Feb 08, 2022
1.780
1.980
1.780
1.920
31,265
+0.10(+5.49%)
Feb 07, 2022
1.770
1.835
1.695
1.820
13,534
+0.10(+5.81%)
Feb 04, 2022
1.670
1.760
1.660
1.720
25,299
+0.06(+3.61%)
Feb 03, 2022
1.750
1.600
1.660
12,285
-0.03(-1.78%)
Feb 02, 2022
1.780
1.780
1.650
1.690
69,107
-0.05(-2.87%)
Feb 01, 2022
1.550
1.740
1.500
1.740
21,775
+0.22(+14.47%)
Jan 31, 2022
1.590
1.520
8,538
-0.01(-0.65%)
Jan 28, 2022
1.490
1.530
1.400
1.530
14,164
+0.04(+2.68%)
Jan 27, 2022
1.500
1.500
1.470
1.490
5,974
+0.02(+1.36%)
Jan 26, 2022
1.430
1.482
1.420
1.470
25,138
+0.04(+2.80%)
Jan 25, 2022
1.330
1.430
1.330
1.430
10,834
+0.07(+5.15%)
Jan 24, 2022
1.400
1.400
1.289
1.360
58,276
-0.08(-5.56%)
Jan 21, 2022
1.635
1.635
1.420
1.440
81,635
-0.16(-10.00%)
Jan 20, 2022
1.610
1.650
1.600
1.600
8,952
+0.00(+0.00%)
Jan 19, 2022
1.700
1.730
1.560
1.600
38,425
+0.03(+1.91%)
Jan 18, 2022
1.570
1.671
1.522
1.570
24,758
-0.02(-1.26%)
Jan 14, 2022
1.590
0
-0.06(-3.64%)
Jan 13, 2022
1.690
1.780
1.650
1.650
40,413
-0.07(-4.07%)
Jan 12, 2022
1.598
1.800
1.598
1.720
103,464
+0.07(+4.24%)
Jan 11, 2022
1.560
1.650
1.550
1.650
44,872
+0.06(+4.10%)
Jan 10, 2022
1.610
1.880
1.510
1.585
289,134
+0.01(+0.96%)
Jan 07, 2022
1.590
1.639
1.550
1.570
14,518
+0.02(+1.29%)
Jan 06, 2022
1.560
1.630
1.470
1.550
56,634
-0.04(-2.52%)
Jan 05, 2022
1.670
1.670
1.560
1.590
32,040
-0.04(-2.45%)
Jan 04, 2022
1.700
1.790
1.630
1.630
51,233
-0.03(-1.81%)
Jan 03, 2022
1.620
1.686
1.580
1.660
33,148
+0.06(+3.75%)
Dec 31, 2021
1.620
1.650
1.550
1.600
19,608
+0.01(+0.63%)
Dec 30, 2021
1.490
1.620
1.480
1.590
17,293
+0.11(+7.43%)
Dec 29, 2021
1.470
1.550
1.470
1.480
76,778
-0.01(-0.67%)
Dec 28, 2021
1.530
1.560
1.470
1.490
79,945
-0.04(-2.61%)
Dec 27, 2021
1.630
1.630
1.450
1.530
126,668
-0.06(-3.77%)
Dec 23, 2021
1.460
1.600
1.460
1.590
87,193
+0.14(+9.66%)
Dec 22, 2021
1.460
1.480
1.420
1.450
93,226
+0.01(+0.69%)
Dec 21, 2021
1.450
1.480
1.430
1.440
118,501
-0.03(-2.04%)
Dec 20, 2021
1.500
1.550
1.450
1.470
118,907
-0.06(-3.92%)
Dec 17, 2021
1.550
1.600
1.520
1.530
64,214
-0.06(-3.77%)
Dec 16, 2021
1.750
1.750
1.550
1.590
28,507
-0.03(-1.85%)
Dec 15, 2021
1.620
1.657
1.530
1.620
41,040
-0.03(-1.82%)
Dec 14, 2021
1.800
1.800
1.528
1.650
75,900
-0.15(-8.33%)
Dec 13, 2021
1.860
1.910
1.800
1.800
26,090
-0.05(-2.70%)
Dec 10, 2021
1.910
1.950
1.850
1.850
37,024
-0.08(-4.15%)
Dec 09, 2021
1.950
2.120
1.860
1.930
74,583
-0.08(-3.98%)
Dec 08, 2021
1.790
2.010
1.770
2.010
74,695
+0.22(+12.29%)
Dec 07, 2021
1.840
1.920
1.710
1.790
76,846
-0.06(-3.24%)
Dec 06, 2021
1.780
1.865
1.710
1.850
58,578
+0.07(+3.93%)
Dec 03, 2021
1.680
1.900
1.610
1.780
94,353
+0.07(+4.09%)
Dec 02, 2021
1.660
1.790
1.590
1.710
112,171
+0.00(+0.00%)
Dec 01, 2021
1.870
1.920
1.700
1.710
62,190
-0.17(-9.04%)
Nov 30, 2021
2.010
2.055
1.820
1.880
97,743
-0.13(-6.47%)
Nov 29, 2021
2.000
2.100
1.980
2.010
48,700
-0.03(-1.47%)
Nov 26, 2021
1.970
2.110
1.910
2.040
36,800
+0.14(+7.37%)
Nov 24, 2021
1.800
2.020
1.760
1.900
52,876
+0.11(+6.15%)
Nov 23, 2021
1.850
1.910
1.780
1.790
57,645
-0.08(-4.28%)
Nov 22, 2021
1.990
1.990
1.819
1.870
122,604
-0.12(-6.03%)
Nov 19, 2021
2.000
2.060
1.961
1.990
66,822
+0.01(+0.51%)
Nov 18, 2021
2.160
2.008
1.970
1.980
92,738
-0.16(-7.48%)
Nov 17, 2021
2.160
2.230
2.130
2.140
34,172
-0.05(-2.28%)
Nov 16, 2021
2.320
2.320
2.130
2.190
87,649
-0.18(-7.59%)
Nov 15, 2021
2.490
2.490
2.180
2.370
183,316
-0.12(-4.82%)
Nov 12, 2021
2.280
2.490
2.210
2.490
107,156
+0.25(+11.16%)
Nov 11, 2021
2.240
2.270
2.160
2.240
36,764
+0.00(+0.00%)
Nov 10, 2021
2.250
2.240
25,772
+0.00(+0.00%)
Nov 09, 2021
2.311
2.311
2.240
2.240
44,650
-0.06(-2.61%)
Nov 08, 2021
2.250
2.300
2.210
2.300
54,165
+0.08(+3.60%)
Nov 05, 2021
2.300
2.360
2.210
2.220
85,834
-0.08(-3.48%)
Nov 04, 2021
2.300
2.330
2.230
2.300
61,760
+0.00(+0.00%)
Nov 03, 2021
2.320
2.380
2.270
2.300
45,296
-0.04(-1.71%)
Nov 02, 2021
2.400
2.400
2.301
2.340
32,299
-0.02(-0.85%)
Nov 01, 2021
2.260
2.390
2.256
2.360
42,112
+0.14(+6.31%)
Oct 29, 2021
2.260
2.332
2.220
2.220
16,135
-0.07(-3.06%)
Oct 28, 2021
2.320
2.320
2.210
2.290
74,371
+0.01(+0.44%)
Oct 27, 2021
2.300
2.400
2.200
2.280
183,216
+0.02(+0.88%)
Oct 26, 2021
2.290
2.260
62,071
+0.01(+0.44%)
Oct 25, 2021
2.300
2.320
2.200
2.250
38,110
-0.03(-1.32%)
Oct 22, 2021
2.350
2.350
2.220
2.280
59,049
-0.08(-3.39%)
Oct 21, 2021
2.360
2.400
2.310
2.360
93,136
-0.03(-1.26%)
Oct 20, 2021
2.350
2.420
2.230
2.390
233,331
-0.06(-2.45%)
Oct 19, 2021
2.170
2.490
2.160
2.450
301,292
+0.32(+15.02%)
Oct 18, 2021
2.170
2.330
2.075
2.130
601,468
-0.30(-12.35%)
Oct 15, 2021
2.600
2.600
2.350
2.430
254,125
-0.04(-1.62%)
Oct 14, 2021
2.600
2.600
2.430
2.470
376,903
-0.12(-4.61%)
Oct 13, 2021
2.750
2.750
2.482
2.590
841,050
-0.14(-5.15%)
Oct 12, 2021
2.720
2.750
2.698
2.730
94,680
+0.01(+0.37%)
Oct 11, 2021
2.740
2.740
2.680
2.720
105,227
-0.03(-1.09%)
Oct 08, 2021
2.750
2.790
2.720
2.750
191,656
+0.00(+0.00%)
Oct 07, 2021
2.750
2.770
2.690
2.750
308,847
+0.02(+0.73%)
Oct 06, 2021
2.920
2.990
2.660
2.730
78,738
-0.25(-8.39%)
Oct 05, 2021
3.010
3.010
2.964
2.980
23,016
-0.03(-1.00%)
Oct 04, 2021
3.040
3.040
2.960
3.010
25,656
-0.03(-0.99%)
Oct 01, 2021
3.060
3.120
3.040
3.040
28,820
-0.02(-0.65%)
Sep 30, 2021
3.100
3.200
3.060
3.060
45,703
-0.04(-1.29%)
Sep 29, 2021
3.160
3.200
3.060
3.100
46,097
-0.14(-4.32%)
Sep 28, 2021
3.300
3.300
3.080
3.240
67,471
-0.15(-4.42%)
Sep 27, 2021
3.100
3.430
3.100
3.390
44,300
+0.22(+6.94%)
Sep 24, 2021
3.060
3.250
3.060
3.170
39,394
+0.08(+2.59%)
Sep 23, 2021
3.080
3.120
3.080
3.090
26,655
-0.01(-0.32%)
Sep 22, 2021
3.090
3.130
3.088
3.100
13,114
+0.02(+0.65%)
Sep 21, 2021
3.180
3.230
3.060
3.080
48,570
+0.02(+0.65%)
Sep 20, 2021
3.240
3.240
3.040
3.060
69,757
-0.11(-3.47%)
Sep 17, 2021
3.100
3.230
3.100
3.170
47,481
-0.02(-0.63%)
Sep 16, 2021
3.280
3.300
3.150
3.190
17,856
-0.02(-0.62%)
Sep 15, 2021
3.270
3.370
3.200
3.210
34,668
+0.03(+0.94%)
Sep 14, 2021
3.220
3.400
3.180
3.180
51,385
+0.01(+0.32%)
Sep 13, 2021
3.240
3.306
3.150
3.170
49,937
-0.03(-0.94%)
Sep 10, 2021
3.280
3.300
3.180
3.200
46,690
+0.02(+0.63%)
Sep 09, 2021
3.270
3.330
3.160
3.180
93,444
-0.09(-2.75%)
Sep 08, 2021
3.570
3.570
3.210
3.270
168,434
-0.19(-5.49%)
Sep 07, 2021
3.640
3.760
3.400
3.460
100,009
-0.04(-1.14%)
Sep 03, 2021
3.760
3.768
3.475
3.500
79,385
-0.19(-5.15%)
Sep 02, 2021
4.020
4.075
3.660
3.690
169,699
-0.29(-7.29%)
Sep 01, 2021
3.990
4.028
3.900
3.980
26,399
+0.01(+0.25%)
Aug 31, 2021
3.860
3.980
3.830
3.970
10,931
+0.16(+4.20%)
Aug 30, 2021
3.990
3.990
3.750
3.810
49,520
-0.13(-3.30%)
Aug 27, 2021
3.920
4.000
3.870
3.940
14,261
+0.00(+0.00%)
Aug 26, 2021
4.080
4.080
3.860
3.940
17,868
-0.08(-1.99%)
Aug 25, 2021
3.820
4.040
3.800
4.020
9,303
+0.15(+3.88%)
Aug 24, 2021
3.980
4.030
3.790
3.870
36,732
-0.04(-1.02%)
Aug 23, 2021
3.750
4.050
3.693
3.910
35,110
+0.25(+6.83%)
Aug 20, 2021
3.450
3.710
3.450
3.660
18,598
+0.21(+6.09%)
Aug 19, 2021
3.520
3.630
3.430
3.450
34,604
-0.12(-3.36%)
Aug 18, 2021
3.630
3.656
3.550
3.570
28,294
-0.08(-2.19%)
Aug 17, 2021
3.490
3.730
3.430
3.650
130,001
+0.04(+1.11%)
Aug 16, 2021
3.900
3.900
3.530
3.610
72,583
-0.30(-7.65%)
Aug 13, 2021
3.900
4.010
3.870
3.909
25,204
-0.08(-2.00%)
Aug 12, 2021
3.997
4.070
3.800
3.989
29,439
-0.01(-0.24%)
Aug 11, 2021
4.060
4.083
3.950
3.998
14,625
-0.08(-2.04%)
Aug 10, 2021
4.130
4.140
4.040
4.082
37,719
-0.04(-0.93%)
Aug 09, 2021
4.200
4.390
4.061
4.120
36,380
-0.04(-0.96%)
Aug 06, 2021
4.120
4.285
4.120
4.160
20,954
+0.04(+0.97%)
Aug 05, 2021
4.000
4.240
3.810
4.120
36,094
-0.05(-1.20%)
Aug 04, 2021
4.350
4.350
4.150
4.170
23,041
-0.23(-5.23%)
Aug 03, 2021
4.260
4.426
4.200
4.400
25,212
+0.03(+0.69%)
Aug 02, 2021
4.880
4.880
4.300
4.370
29,451
-0.18(-3.97%)
Jul 30, 2021
4.500
4.910
4.500
4.551
48,183
-0.05(-1.07%)
Jul 29, 2021
4.710
4.710
4.600
4.600
95,614
-0.07(-1.50%)
Jul 28, 2021
4.710
4.710
4.480
4.670
10,746
-0.14(-2.91%)
Jul 27, 2021
4.690
4.880
4.650
4.810
25,920
+0.31(+6.93%)
Jul 26, 2021
4.020
4.550
4.020
4.498
68,964
+0.39(+9.45%)
Jul 23, 2021
4.300
4.300
4.100
4.110
17,950
-0.11(-2.61%)
Jul 22, 2021
4.440
4.450
4.200
4.220
73,701
-0.33(-7.25%)
Jul 21, 2021
4.530
4.619
4.400
4.550
20,431
-0.03(-0.66%)
Jul 20, 2021
4.660
4.690
4.550
4.580
19,591
-0.02(-0.44%)
Jul 19, 2021
4.960
4.960
4.390
4.600
56,680
-0.50(-9.73%)
Jul 16, 2021
4.990
5.190
4.980
5.096
8,833
+0.10(+1.92%)
Jul 15, 2021
5.390
5.390
4.871
5.000
39,028
-0.46(-8.47%)
Jul 14, 2021
5.613
5.630
5.400
5.463
12,934
-0.27(-4.67%)
Jul 13, 2021
5.500
5.850
5.408
5.730
31,936
+0.14(+2.59%)
Jul 12, 2021
5.590
5.750
5.510
5.585
10,792
-0.16(-2.87%)
Jul 09, 2021
5.870
5.870
5.715
5.750
12,530
-0.06(-1.03%)
Jul 08, 2021
5.550
5.880
5.450
5.810
30,077
+0.16(+2.83%)
Jul 07, 2021
5.550
5.670
5.450
5.650
26,855
+0.21(+3.76%)
Jul 06, 2021
5.510
5.570
5.401
5.445
6,675
-0.15(-2.77%)
Jul 02, 2021
5.400
5.600
5.400
5.600
8,878
+0.20(+3.70%)
Jul 01, 2021
5.505
5.607
5.400
5.400
15,118
-0.06(-1.10%)
Jun 30, 2021
5.630
5.630
5.410
5.460
13,258
-0.04(-0.73%)
Jun 29, 2021
5.490
5.670
5.470
5.500
30,841
+0.01(+0.18%)
Jun 28, 2021
5.500
5.562
5.377
5.490
10,917
+0.05(+0.95%)
Jun 25, 2021
5.330
5.475
5.280
5.438
32,195
+0.18(+3.39%)
Jun 24, 2021
5.470
5.470
5.260
5.260
40,429
-0.17(-3.13%)
Jun 23, 2021
5.380
5.470
5.350
5.430
11,470
-0.02(-0.28%)
Jun 22, 2021
5.405
5.490
5.320
5.445
17,604
+0.10(+1.78%)
Jun 21, 2021
5.270
5.420
5.270
5.350
21,104
+0.01(+0.19%)
Jun 18, 2021
5.500
5.640
5.310
5.340
17,023
-0.09(-1.66%)
Jun 17, 2021
5.750
5.770
5.350
5.430
33,773
-0.32(-5.57%)
Jun 16, 2021
5.890
5.980
5.700
5.750
23,301
-0.12(-2.04%)
Jun 15, 2021
6.110
6.120
5.755
5.870
32,455
-0.21(-3.45%)
Jun 14, 2021
6.170
6.730
5.850
6.080
370,279
+0.10(+1.67%)
Jun 11, 2021
6.190
6.250
5.975
5.980
13,806
-0.04(-0.66%)
Jun 10, 2021
6.040
6.240
5.990
6.020
29,573
+0.06(+1.01%)
Jun 09, 2021
6.030
6.070
5.960
5.960
11,179
-0.08(-1.32%)
Jun 08, 2021
6.000
6.087
5.963
6.040
9,471
+0.05(+0.83%)
Jun 07, 2021
6.080
6.081
5.950
5.990
7,376
-0.09(-1.48%)
Jun 04, 2021
6.190
6.310
6.071
6.080
13,734
-0.01(-0.16%)
Jun 03, 2021
6.130
6.430
6.090
6.090
15,110
-0.08(-1.30%)
Jun 02, 2021
6.300
6.440
6.090
6.170
44,850
-0.14(-2.22%)
Jun 01, 2021
6.270
6.620
6.230
6.310
44,694
+0.28(+4.64%)
May 28, 2021
6.300
6.300
5.950
6.030
18,281
-0.18(-2.90%)
May 27, 2021
6.150
6.270
6.129
6.210
14,614
+0.09(+1.47%)
May 26, 2021
6.390
6.500
6.000
6.120
28,156
+0.06(+0.99%)
May 25, 2021
6.190
6.310
5.900
6.060
19,526
-0.13(-2.10%)
May 24, 2021
6.180
6.500
6.060
6.190
45,614
+0.10(+1.64%)
May 21, 2021
5.880
6.090
5.880
6.090
7,148
+0.21(+3.57%)
May 20, 2021
5.890
5.890
5.720
5.880
6,464
-0.02(-0.34%)
May 19, 2021
5.880
6.033
5.880
5.900
4,856
-0.02(-0.34%)
May 18, 2021
5.768
6.020
5.750
5.920
7,001
+0.28(+4.96%)
May 17, 2021
5.620
5.819
5.580
5.640
6,330
-0.04(-0.70%)
May 14, 2021
5.490
5.700
5.471
5.680
10,054
+0.28(+5.19%)
May 13, 2021
5.880
5.880
5.290
5.400
14,852
-0.29(-5.10%)
May 12, 2021
5.900
5.980
5.550
5.690
12,590
-0.32(-5.32%)
May 11, 2021
5.810
6.010
5.810
6.010
14,826
+0.10(+1.69%)
May 10, 2021
6.220
6.260
5.900
5.910
25,101
-0.32(-5.14%)
May 07, 2021
6.350
6.380
6.200
6.230
17,242
-0.01(-0.16%)
May 06, 2021
6.590
6.600
6.140
6.240
24,495
-0.55(-8.10%)
May 05, 2021
6.560
6.850
6.470
6.790
17,790
+0.23(+3.51%)
May 04, 2021
6.766
6.766
6.560
6.560
13,790
-0.29(-4.23%)
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.