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
Enzo Biochem
(NY:
ENZ
)
1.190
+0.030 (+2.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2023
2.510
2.560
2.480
2.530
118,980
+0.02(+0.80%)
Apr 27, 2023
2.480
2.538
2.480
2.510
129,555
+0.04(+1.62%)
Apr 26, 2023
2.450
2.590
2.450
2.470
103,804
-0.01(-0.40%)
Apr 25, 2023
2.530
2.544
2.470
2.480
105,879
-0.06(-2.36%)
Apr 24, 2023
2.590
2.670
2.490
2.540
229,335
-0.04(-1.55%)
Apr 21, 2023
2.550
2.650
2.520
2.580
233,385
+0.04(+1.57%)
Apr 20, 2023
2.400
2.575
2.400
2.540
173,246
+0.12(+4.96%)
Apr 19, 2023
2.440
2.490
2.390
2.420
133,830
-0.02(-0.82%)
Apr 18, 2023
2.550
2.560
2.400
2.440
504,557
-0.11(-4.31%)
Apr 17, 2023
2.540
2.610
2.540
2.550
440,596
+0.01(+0.39%)
Apr 14, 2023
2.610
2.630
2.540
2.540
192,336
-0.07(-2.68%)
Apr 13, 2023
2.540
2.700
2.540
2.610
249,368
+0.07(+2.76%)
Apr 12, 2023
2.580
2.600
2.520
2.540
160,487
-0.03(-1.17%)
Apr 11, 2023
2.470
2.590
2.455
2.570
371,588
+0.11(+4.47%)
Apr 10, 2023
2.460
2.530
2.420
2.460
239,993
-0.04(-1.60%)
Apr 06, 2023
2.440
2.541
2.395
2.500
484,209
+0.07(+2.88%)
Apr 05, 2023
2.350
2.440
2.350
2.430
159,316
+0.08(+3.40%)
Apr 04, 2023
2.340
2.380
2.290
2.350
127,272
+0.01(+0.43%)
Apr 03, 2023
2.430
2.468
2.300
2.340
175,500
-0.09(-3.70%)
Mar 31, 2023
2.360
2.450
2.310
2.430
209,576
+0.05(+2.10%)
Mar 30, 2023
2.480
2.505
2.332
2.380
210,207
-0.13(-5.18%)
Mar 29, 2023
2.450
2.520
2.330
2.510
688,699
+0.08(+3.29%)
Mar 28, 2023
2.230
2.500
2.193
2.430
475,024
+0.19(+8.48%)
Mar 27, 2023
2.200
2.240
2.180
2.240
266,215
+0.07(+3.23%)
Mar 24, 2023
2.120
2.229
2.110
2.170
562,044
+0.04(+1.88%)
Mar 23, 2023
2.060
2.242
2.030
2.130
840,956
+0.08(+3.90%)
Mar 22, 2023
2.100
2.150
2.000
2.050
614,957
+0.01(+0.49%)
Mar 21, 2023
2.150
2.230
2.030
2.040
2,011,276
-0.20(-8.93%)
Mar 20, 2023
2.190
2.460
2.190
2.240
3,995,944
-0.01(-0.44%)
Mar 17, 2023
2.180
2.390
1.960
2.250
36,143,752
+1.06(+89.08%)
Mar 16, 2023
1.030
1.190
1.008
1.190
2,472,720
+0.19(+19.00%)
Mar 15, 2023
1.080
1.090
1.000
1.000
95,371
-0.04(-3.85%)
Mar 14, 2023
1.090
1.210
1.040
1.040
80,104
-0.06(-5.45%)
Mar 13, 2023
1.100
1.150
1.090
1.100
13,719
-0.01(-0.90%)
Mar 10, 2023
1.160
1.199
1.102
1.110
28,840
-0.05(-4.31%)
Mar 09, 2023
1.220
1.235
1.150
1.160
41,469
-0.05(-4.13%)
Mar 08, 2023
1.250
1.250
1.174
1.210
60,186
-0.04(-3.20%)
Mar 07, 2023
1.160
1.300
1.160
1.250
115,867
+0.09(+7.76%)
Mar 06, 2023
1.150
1.170
1.100
1.160
48,917
+0.06(+5.45%)
Mar 03, 2023
1.150
1.200
1.090
1.100
61,439
-0.03(-2.65%)
Mar 02, 2023
1.110
1.170
1.110
1.130
20,475
+0.01(+0.89%)
Mar 01, 2023
1.150
1.170
1.110
1.120
25,308
-0.01(-0.88%)
Feb 28, 2023
1.130
1.205
1.130
1.130
100,611
-0.01(-0.88%)
Feb 27, 2023
1.170
1.210
1.080
1.140
96,873
-0.03(-2.56%)
Feb 24, 2023
1.170
1.210
1.060
1.170
146,914
-0.04(-3.31%)
Feb 23, 2023
1.250
1.280
1.170
1.210
46,225
-0.03(-2.42%)
Feb 22, 2023
1.260
1.270
1.240
1.240
22,174
+0.00(+0.00%)
Feb 21, 2023
1.260
1.350
1.240
1.240
53,725
-0.06(-4.62%)
Feb 17, 2023
1.250
1.300
1.250
1.300
33,665
+0.02(+1.56%)
Feb 16, 2023
1.250
1.285
1.240
1.280
17,055
+0.00(+0.00%)
Feb 15, 2023
1.300
1.340
1.280
1.280
41,978
-0.03(-2.29%)
Feb 14, 2023
1.330
1.350
1.273
1.310
87,656
+0.04(+3.15%)
Feb 13, 2023
1.306
1.320
1.245
1.270
51,910
-0.02(-1.55%)
Feb 10, 2023
1.350
1.355
1.280
1.290
58,434
-0.04(-3.01%)
Feb 09, 2023
1.360
1.370
1.305
1.330
24,375
-0.02(-1.48%)
Feb 08, 2023
1.430
1.470
1.340
1.350
59,358
-0.05(-3.57%)
Feb 07, 2023
1.390
1.420
1.370
1.400
42,507
+0.04(+2.94%)
Feb 06, 2023
1.420
1.470
1.360
1.360
33,402
-0.07(-4.90%)
Feb 03, 2023
1.370
1.460
1.350
1.430
323,859
+0.06(+4.38%)
Feb 02, 2023
1.400
1.440
1.330
1.370
117,410
+0.01(+0.74%)
Feb 01, 2023
1.380
1.380
1.360
1.360
58,570
+0.02(+1.49%)
Jan 31, 2023
1.400
1.430
1.340
1.340
46,932
-0.04(-2.90%)
Jan 30, 2023
1.430
1.450
1.340
1.380
83,548
-0.03(-2.13%)
Jan 27, 2023
1.430
1.463
1.340
1.410
72,788
-0.09(-6.00%)
Jan 26, 2023
1.530
1.550
1.470
1.500
26,770
+0.01(+0.67%)
Jan 25, 2023
1.490
1.540
1.460
1.490
28,040
-0.03(-1.97%)
Jan 24, 2023
1.590
1.590
1.500
1.520
24,726
-0.03(-1.94%)
Jan 23, 2023
1.470
1.660
1.470
1.550
46,813
+0.00(+0.00%)
Jan 20, 2023
1.640
1.640
1.500
1.550
57,407
-0.03(-1.90%)
Jan 19, 2023
1.490
1.610
1.490
1.580
58,859
+0.09(+6.04%)
Jan 18, 2023
1.550
1.570
1.470
1.490
24,845
-0.04(-2.61%)
Jan 17, 2023
1.490
1.550
1.450
1.530
120,344
+0.01(+0.66%)
Jan 13, 2023
1.470
1.520
1.470
1.520
12,719
+0.03(+2.01%)
Jan 12, 2023
1.510
1.550
1.480
1.490
47,923
-0.03(-1.97%)
Jan 11, 2023
1.450
1.520
1.450
1.520
27,196
+0.03(+2.01%)
Jan 10, 2023
1.450
1.490
1.430
1.490
14,486
+0.05(+3.47%)
Jan 09, 2023
1.400
1.452
1.400
1.440
16,709
+0.04(+2.86%)
Jan 06, 2023
1.340
1.400
1.320
1.400
17,092
+0.04(+2.94%)
Jan 05, 2023
1.307
1.420
1.307
1.360
45,551
+0.01(+0.74%)
Jan 04, 2023
1.330
1.400
1.310
1.350
31,926
-0.03(-2.17%)
Jan 03, 2023
1.450
1.490
1.380
1.380
22,931
-0.05(-3.50%)
Dec 30, 2022
1.340
1.441
1.340
1.430
231,434
+0.05(+3.62%)
Dec 29, 2022
1.260
1.390
1.260
1.380
336,726
+0.10(+7.81%)
Dec 28, 2022
1.190
1.290
1.190
1.280
100,647
+0.06(+4.92%)
Dec 27, 2022
1.270
1.280
1.210
1.220
94,479
-0.09(-6.87%)
Dec 23, 2022
1.250
1.310
1.215
1.310
45,498
+0.03(+2.34%)
Dec 22, 2022
1.330
1.345
1.260
1.280
48,728
-0.06(-4.48%)
Dec 21, 2022
1.320
1.370
1.280
1.340
143,580
-0.01(-0.74%)
Dec 20, 2022
1.340
1.370
1.340
1.350
73,363
-0.02(-1.46%)
Dec 19, 2022
1.390
1.410
1.280
1.370
129,248
+0.04(+3.01%)
Dec 16, 2022
1.130
1.335
1.120
1.330
356,864
+0.17(+14.66%)
Dec 15, 2022
1.250
1.250
1.110
1.160
148,856
-0.10(-7.94%)
Dec 14, 2022
1.460
1.480
1.260
1.260
91,805
-0.14(-10.00%)
Dec 13, 2022
1.710
1.720
1.380
1.400
364,952
-0.45(-24.32%)
Dec 12, 2022
1.830
1.910
1.830
1.850
54,884
-0.01(-0.54%)
Dec 09, 2022
1.880
1.880
1.840
1.860
54,487
-0.02(-1.06%)
Dec 08, 2022
1.850
1.930
1.830
1.880
30,498
+0.03(+1.62%)
Dec 07, 2022
1.760
1.870
1.760
1.850
19,928
+0.07(+3.93%)
Dec 06, 2022
1.890
1.910
1.740
1.780
57,023
-0.10(-5.32%)
Dec 05, 2022
1.950
2.055
1.870
1.880
60,121
-0.10(-5.05%)
Dec 02, 2022
1.950
2.000
1.950
1.980
51,378
+0.03(+1.54%)
Dec 01, 2022
1.950
2.020
1.950
1.950
33,678
-0.04(-2.01%)
Nov 30, 2022
2.050
2.050
1.950
1.990
49,677
-0.01(-0.50%)
Nov 29, 2022
2.160
2.160
1.990
2.000
62,470
+0.07(+3.63%)
Nov 28, 2022
1.990
2.010
1.930
1.930
15,777
-0.03(-1.53%)
Nov 25, 2022
1.980
2.030
1.960
1.960
4,897
-0.01(-0.51%)
Nov 23, 2022
2.010
2.060
1.901
1.970
67,212
-0.02(-1.01%)
Nov 22, 2022
2.000
2.040
1.980
1.990
42,680
+0.00(+0.00%)
Nov 21, 2022
2.000
2.035
1.980
1.990
23,776
+0.01(+0.51%)
Nov 18, 2022
2.060
2.148
1.980
1.980
36,363
-0.08(-3.88%)
Nov 17, 2022
2.100
2.150
2.060
2.060
21,395
-0.04(-1.90%)
Nov 16, 2022
2.180
2.270
2.090
2.100
41,585
-0.13(-5.83%)
Nov 15, 2022
2.390
2.430
2.200
2.230
60,191
-0.10(-4.29%)
Nov 14, 2022
2.425
2.425
2.270
2.330
48,325
-0.09(-3.72%)
Nov 11, 2022
2.380
2.480
2.380
2.420
47,627
+0.04(+1.68%)
Nov 10, 2022
2.170
2.380
2.170
2.380
39,725
+0.20(+9.17%)
Nov 09, 2022
2.190
2.260
2.150
2.180
15,104
-0.05(-2.24%)
Nov 08, 2022
2.230
2.260
2.220
2.230
90,899
-0.01(-0.45%)
Nov 07, 2022
2.160
2.260
2.130
2.240
40,200
+0.05(+2.28%)
Nov 04, 2022
2.120
2.210
2.080
2.190
44,880
+0.06(+2.82%)
Nov 03, 2022
2.160
2.175
2.090
2.130
33,388
-0.07(-3.18%)
Nov 02, 2022
2.200
2.230
2.140
2.200
19,456
+0.03(+1.38%)
Nov 01, 2022
2.150
2.210
2.090
2.170
94,701
+0.03(+1.40%)
Oct 31, 2022
2.130
2.180
2.100
2.140
78,314
-0.03(-1.38%)
Oct 28, 2022
2.110
2.180
2.050
2.170
49,519
+0.08(+3.83%)
Oct 27, 2022
2.130
2.155
2.020
2.090
108,733
-0.01(-0.48%)
Oct 26, 2022
2.170
2.210
2.070
2.100
36,835
-0.08(-3.67%)
Oct 25, 2022
2.210
2.240
2.150
2.180
65,613
-0.04(-1.80%)
Oct 24, 2022
2.310
2.340
2.150
2.220
56,973
-0.04(-1.77%)
Oct 21, 2022
2.190
2.285
2.190
2.260
13,130
+0.04(+1.80%)
Oct 20, 2022
2.190
2.257
2.190
2.220
44,599
+0.02(+0.91%)
Oct 19, 2022
2.180
2.250
2.150
2.200
24,607
+0.02(+0.92%)
Oct 18, 2022
2.105
2.240
2.105
2.180
97,943
+0.10(+4.81%)
Oct 17, 2022
2.080
2.110
2.070
2.080
16,485
-0.04(-1.89%)
Oct 14, 2022
2.100
2.120
2.050
2.120
46,789
-0.02(-0.93%)
Oct 13, 2022
2.060
2.140
2.050
2.140
19,589
+0.02(+0.94%)
Oct 12, 2022
2.150
2.150
2.080
2.120
9,923
+0.02(+0.95%)
Oct 11, 2022
2.110
2.190
2.050
2.100
38,712
-0.07(-3.23%)
Oct 10, 2022
2.223
2.223
2.160
2.170
9,010
-0.03(-1.36%)
Oct 07, 2022
2.200
2.240
2.130
2.200
29,714
-0.06(-2.65%)
Oct 06, 2022
2.340
2.375
2.220
2.260
45,059
-0.06(-2.59%)
Oct 05, 2022
2.300
2.380
2.294
2.320
21,701
+0.00(+0.00%)
Oct 04, 2022
2.350
2.490
2.300
2.320
83,591
-0.05(-2.11%)
Oct 03, 2022
2.230
2.460
2.220
2.370
47,410
+0.14(+6.28%)
Sep 30, 2022
2.250
2.295
2.210
2.230
27,830
+0.04(+1.83%)
Sep 29, 2022
2.220
2.220
2.140
2.190
52,413
-0.02(-0.90%)
Sep 28, 2022
2.170
2.230
2.139
2.210
72,953
+0.11(+5.24%)
Sep 27, 2022
2.130
2.150
2.080
2.100
25,214
-0.03(-1.41%)
Sep 26, 2022
2.110
2.270
2.080
2.130
71,244
-0.02(-0.93%)
Sep 23, 2022
2.230
2.241
2.080
2.150
62,400
-0.10(-4.44%)
Sep 22, 2022
2.240
2.300
2.230
2.250
29,397
-0.01(-0.44%)
Sep 21, 2022
2.230
2.280
2.230
2.260
24,727
-0.02(-0.88%)
Sep 20, 2022
2.460
2.500
2.220
2.280
93,873
-0.24(-9.52%)
Sep 19, 2022
2.490
2.540
2.410
2.520
67,119
-0.15(-5.62%)
Sep 16, 2022
2.220
2.690
2.140
2.670
180,148
+0.41(+18.14%)
Sep 15, 2022
2.200
2.300
2.190
2.260
48,821
+0.06(+2.73%)
Sep 14, 2022
2.220
2.260
2.170
2.200
50,689
-0.03(-1.35%)
Sep 13, 2022
2.250
2.310
2.200
2.230
41,167
-0.10(-4.29%)
Sep 12, 2022
2.360
2.400
2.330
2.330
20,724
-0.03(-1.27%)
Sep 09, 2022
2.230
2.410
2.230
2.360
49,973
+0.11(+4.89%)
Sep 08, 2022
2.330
2.330
2.190
2.250
58,630
+0.02(+0.90%)
Sep 07, 2022
2.270
2.270
2.180
2.230
114,019
-0.02(-0.89%)
Sep 06, 2022
2.370
2.390
2.170
2.250
78,927
-0.13(-5.46%)
Sep 02, 2022
2.430
2.464
2.380
2.380
12,891
-0.02(-0.83%)
Sep 01, 2022
2.370
2.440
2.350
2.400
20,807
-0.02(-0.83%)
Aug 31, 2022
2.500
2.500
2.380
2.420
65,278
-0.08(-3.20%)
Aug 30, 2022
2.480
2.513
2.476
2.500
8,870
+0.01(+0.40%)
Aug 29, 2022
2.460
2.510
2.460
2.490
10,050
-0.02(-0.80%)
Aug 26, 2022
2.530
2.610
2.470
2.510
35,320
-0.05(-1.95%)
Aug 25, 2022
2.550
2.575
2.520
2.560
14,225
+0.02(+0.79%)
Aug 24, 2022
2.570
2.647
2.510
2.540
10,146
+0.00(+0.00%)
Aug 23, 2022
2.540
2.610
2.510
2.540
7,477
-0.03(-1.17%)
Aug 22, 2022
2.660
2.695
2.510
2.570
27,194
-0.09(-3.38%)
Aug 19, 2022
2.540
2.670
2.510
2.660
61,002
+0.07(+2.70%)
Aug 18, 2022
2.640
2.640
2.550
2.590
43,906
-0.08(-3.00%)
Aug 17, 2022
2.600
2.690
2.600
2.670
45,095
-0.03(-1.11%)
Aug 16, 2022
2.710
2.740
2.700
2.700
30,819
-0.03(-1.10%)
Aug 15, 2022
2.670
2.740
2.660
2.730
36,631
+0.06(+2.25%)
Aug 12, 2022
2.670
2.720
2.659
2.670
19,129
-0.02(-0.74%)
Aug 11, 2022
2.720
2.750
2.650
2.690
97,329
+0.09(+3.46%)
Aug 10, 2022
2.460
2.660
2.460
2.600
56,405
+0.14(+5.69%)
Aug 09, 2022
2.600
2.680
2.450
2.460
34,879
-0.11(-4.28%)
Aug 08, 2022
2.610
2.680
2.570
2.570
22,376
+0.04(+1.58%)
Aug 05, 2022
2.520
2.590
2.480
2.530
37,901
+0.00(+0.00%)
Aug 04, 2022
2.540
2.550
2.510
2.530
50,023
+0.02(+0.80%)
Aug 03, 2022
2.550
2.550
2.460
2.510
29,552
-0.01(-0.40%)
Aug 02, 2022
2.420
2.530
2.420
2.520
50,743
+0.10(+4.13%)
Aug 01, 2022
2.360
2.430
2.360
2.420
22,366
+0.05(+2.11%)
Jul 29, 2022
2.370
2.370
2.330
2.370
56,645
+0.00(+0.00%)
Jul 28, 2022
2.300
2.400
2.300
2.370
52,089
+0.04(+1.72%)
Jul 27, 2022
2.410
2.460
2.310
2.330
52,208
-0.11(-4.51%)
Jul 26, 2022
2.480
2.500
2.430
2.440
87,026
+0.00(+0.00%)
Jul 25, 2022
2.560
2.590
2.430
2.440
47,827
-0.14(-5.43%)
Jul 22, 2022
2.600
2.620
2.560
2.580
23,232
-0.04(-1.53%)
Jul 21, 2022
2.590
2.620
2.563
2.620
37,520
+0.01(+0.38%)
Jul 20, 2022
2.500
2.620
2.500
2.610
46,237
+0.08(+3.16%)
Jul 19, 2022
2.630
2.675
2.530
2.530
96,396
-0.06(-2.32%)
Jul 18, 2022
2.410
2.610
2.410
2.590
122,949
+0.19(+7.92%)
Jul 15, 2022
2.380
2.455
2.380
2.400
86,277
+0.01(+0.42%)
Jul 14, 2022
2.380
2.390
2.300
2.390
27,867
+0.02(+0.84%)
Jul 13, 2022
2.410
2.430
2.350
2.370
53,500
-0.03(-1.25%)
Jul 12, 2022
2.190
2.470
2.170
2.400
66,544
+0.20(+9.09%)
Jul 11, 2022
2.250
2.266
2.190
2.200
35,437
-0.07(-3.08%)
Jul 08, 2022
2.160
2.270
2.160
2.270
14,908
+0.10(+4.61%)
Jul 07, 2022
2.240
2.310
2.150
2.170
85,710
-0.01(-0.46%)
Jul 06, 2022
2.300
2.301
2.150
2.180
25,383
-0.12(-5.22%)
Jul 05, 2022
2.100
2.330
2.100
2.300
163,938
+0.16(+7.48%)
Jul 01, 2022
2.040
2.170
2.020
2.140
34,966
+0.07(+3.38%)
Jun 30, 2022
2.010
2.070
1.990
2.070
128,835
+0.07(+3.50%)
Jun 29, 2022
2.000
2.050
1.990
2.000
87,249
+0.00(+0.00%)
Jun 28, 2022
2.010
2.060
1.981
2.000
587,977
-0.01(-0.50%)
Jun 27, 2022
2.080
2.090
2.000
2.010
220,287
-0.08(-3.83%)
Jun 24, 2022
2.130
2.175
2.090
2.090
142,968
-0.03(-1.42%)
Jun 23, 2022
2.150
2.240
2.120
2.120
59,057
-0.07(-3.20%)
Jun 22, 2022
2.240
2.283
2.150
2.190
48,070
-0.05(-2.23%)
Jun 21, 2022
2.270
2.280
2.180
2.240
64,061
+0.05(+2.28%)
Jun 17, 2022
2.320
2.390
2.190
2.190
116,668
-0.13(-5.60%)
Jun 16, 2022
2.200
2.370
2.099
2.320
136,969
+0.09(+4.04%)
Jun 15, 2022
2.100
2.303
2.100
2.230
111,420
+0.13(+6.19%)
Jun 14, 2022
2.150
2.180
2.090
2.100
21,624
-0.08(-3.67%)
Jun 13, 2022
2.400
2.400
2.150
2.180
49,377
-0.21(-8.79%)
Jun 10, 2022
2.210
2.435
2.210
2.390
111,045
+0.15(+6.70%)
Jun 09, 2022
2.390
2.410
2.230
2.240
60,791
-0.17(-7.05%)
Jun 08, 2022
2.480
2.500
2.380
2.410
18,790
-0.04(-1.63%)
Jun 07, 2022
2.450
2.480
2.390
2.450
22,727
+0.01(+0.41%)
Jun 06, 2022
2.470
2.481
2.420
2.440
32,839
-0.01(-0.41%)
Jun 03, 2022
2.469
2.469
2.400
2.450
20,674
+0.03(+1.24%)
Jun 02, 2022
2.300
2.440
2.290
2.420
31,434
+0.11(+4.76%)
Jun 01, 2022
2.340
2.350
2.230
2.310
99,847
+0.00(+0.00%)
May 31, 2022
2.290
2.370
2.240
2.310
86,433
+0.05(+2.21%)
May 27, 2022
2.170
2.320
2.170
2.260
75,530
+0.05(+2.26%)
May 26, 2022
2.350
2.420
2.210
2.210
134,286
-0.09(-3.91%)
May 25, 2022
2.350
2.350
2.272
2.300
25,956
-0.01(-0.43%)
May 24, 2022
2.390
2.400
2.260
2.310
93,919
-0.10(-4.15%)
May 23, 2022
2.360
2.420
2.320
2.410
30,746
+0.03(+1.26%)
May 20, 2022
2.392
2.430
2.300
2.380
44,558
-0.02(-0.83%)
May 19, 2022
2.390
2.410
2.320
2.400
20,099
-0.02(-0.83%)
May 18, 2022
2.440
2.451
2.390
2.420
20,133
-0.06(-2.42%)
May 17, 2022
2.410
2.510
2.400
2.480
60,861
+0.10(+4.20%)
May 16, 2022
2.380
2.450
2.370
2.380
50,214
+0.03(+1.28%)
May 13, 2022
2.280
2.420
2.250
2.350
29,693
+0.07(+3.07%)
May 12, 2022
2.280
2.340
2.231
2.280
15,538
-0.02(-0.87%)
May 11, 2022
2.410
2.430
2.290
2.300
141,672
-0.05(-2.13%)
May 10, 2022
2.360
2.395
2.320
2.350
17,619
-0.05(-2.08%)
May 09, 2022
2.500
2.510
2.390
2.400
38,785
-0.09(-3.61%)
May 06, 2022
2.440
2.530
2.410
2.490
63,017
+0.00(+0.00%)
May 05, 2022
2.400
2.495
2.400
2.490
52,580
+0.05(+2.05%)
May 04, 2022
2.410
2.440
2.368
2.440
125,605
+0.04(+1.67%)
May 03, 2022
2.410
2.480
2.361
2.400
419,605
-0.05(-2.04%)
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.