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
Cormedix Inc
(NQ:
CRMD
)
5.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
3.530
3.629
3.370
3.440
295,288
-0.09(-2.55%)
Apr 28, 2022
3.650
3.764
3.400
3.530
373,846
-0.09(-2.49%)
Apr 27, 2022
3.850
3.870
3.590
3.620
400,111
-0.22(-5.73%)
Apr 26, 2022
4.000
4.040
3.800
3.840
314,429
-0.22(-5.42%)
Apr 25, 2022
4.130
4.160
3.960
4.060
347,892
-0.07(-1.69%)
Apr 22, 2022
4.400
4.400
4.103
4.130
419,388
-0.15(-3.50%)
Apr 21, 2022
4.600
4.710
4.170
4.280
609,313
-0.31(-6.75%)
Apr 20, 2022
4.660
4.700
4.530
4.590
923,853
-0.03(-0.65%)
Apr 19, 2022
4.700
4.800
4.580
4.620
229,138
-0.10(-2.12%)
Apr 18, 2022
4.930
4.950
4.700
4.720
224,357
-0.24(-4.84%)
Apr 14, 2022
5.130
5.130
4.840
4.960
323,641
-0.17(-3.31%)
Apr 13, 2022
4.930
5.169
4.920
5.130
167,310
+0.19(+3.85%)
Apr 12, 2022
5.000
5.150
4.850
4.940
232,214
-0.07(-1.40%)
Apr 11, 2022
5.190
5.190
4.980
5.010
290,331
-0.22(-4.21%)
Apr 08, 2022
5.310
5.490
5.205
5.230
105,131
-0.12(-2.24%)
Apr 07, 2022
5.490
5.610
5.300
5.350
240,810
-0.19(-3.43%)
Apr 06, 2022
5.540
5.630
5.420
5.540
221,455
-0.07(-1.25%)
Apr 05, 2022
5.540
5.810
5.500
5.610
344,174
+0.02(+0.36%)
Apr 04, 2022
5.600
5.680
5.390
5.590
236,956
+0.01(+0.18%)
Apr 01, 2022
5.420
5.620
5.250
5.580
367,025
+0.10(+1.82%)
Mar 31, 2022
5.900
5.940
5.400
5.480
442,214
-0.37(-6.32%)
Mar 30, 2022
5.950
6.420
5.640
5.850
891,783
+0.31(+5.60%)
Mar 29, 2022
5.720
5.880
5.510
5.540
449,080
-0.12(-2.12%)
Mar 28, 2022
6.130
6.390
5.435
5.660
878,436
-0.40(-6.60%)
Mar 25, 2022
6.240
6.343
5.910
6.060
372,356
-0.18(-2.88%)
Mar 24, 2022
5.920
6.320
5.660
6.240
507,248
+0.36(+6.12%)
Mar 23, 2022
5.100
6.150
5.070
5.880
876,677
+0.76(+14.84%)
Mar 22, 2022
5.060
5.200
4.920
5.120
284,061
+0.17(+3.43%)
Mar 21, 2022
5.170
5.170
4.890
4.950
284,885
-0.26(-4.99%)
Mar 18, 2022
5.010
5.241
4.920
5.210
386,810
+0.22(+4.41%)
Mar 17, 2022
5.060
5.090
4.940
4.990
324,074
-0.04(-0.80%)
Mar 16, 2022
4.900
5.100
4.740
5.030
250,453
+0.21(+4.36%)
Mar 15, 2022
4.740
4.852
4.600
4.820
173,976
+0.13(+2.77%)
Mar 14, 2022
4.920
4.920
4.570
4.690
214,255
-0.16(-3.30%)
Mar 11, 2022
4.760
5.295
4.680
4.850
643,061
+0.17(+3.52%)
Mar 10, 2022
4.270
4.750
4.685
458,577
+0.31(+7.21%)
Mar 09, 2022
4.370
4.580
4.300
4.370
390,074
+0.16(+3.80%)
Mar 08, 2022
4.400
4.509
4.182
4.210
279,930
-0.15(-3.44%)
Mar 07, 2022
4.530
4.540
4.270
4.360
145,229
-0.11(-2.46%)
Mar 04, 2022
4.720
4.750
4.400
4.470
210,712
-0.27(-5.70%)
Mar 03, 2022
4.790
4.790
4.670
4.740
186,635
-0.01(-0.21%)
Mar 02, 2022
4.780
4.965
4.650
4.750
166,237
-0.01(-0.21%)
Mar 01, 2022
5.070
5.070
4.560
4.760
393,927
-0.12(-2.46%)
Feb 28, 2022
4.360
5.040
4.225
4.880
1,084,438
+0.86(+21.39%)
Feb 25, 2022
3.960
4.050
3.830
4.020
92,315
+0.08(+2.03%)
Feb 24, 2022
3.710
3.990
3.645
3.940
172,860
+0.11(+2.87%)
Feb 23, 2022
3.980
4.070
3.820
3.830
123,095
-0.13(-3.28%)
Feb 22, 2022
3.990
4.040
3.915
3.960
126,643
-0.07(-1.74%)
Feb 18, 2022
4.030
0
-0.08(-1.95%)
Feb 17, 2022
4.150
4.215
4.070
4.110
76,158
-0.07(-1.67%)
Feb 16, 2022
4.120
4.300
4.090
4.180
75,565
+0.06(+1.46%)
Feb 15, 2022
4.050
4.130
3.990
4.120
80,729
+0.15(+3.78%)
Feb 14, 2022
4.000
4.020
3.870
3.970
92,169
+0.00(+0.00%)
Feb 11, 2022
4.130
4.200
3.970
3.970
117,478
-0.17(-4.11%)
Feb 10, 2022
4.100
4.260
4.090
4.140
150,565
-0.02(-0.48%)
Feb 09, 2022
4.110
4.240
4.090
4.160
125,922
+0.09(+2.21%)
Feb 08, 2022
4.080
4.136
4.020
4.070
75,094
-0.02(-0.49%)
Feb 07, 2022
4.050
4.150
3.922
4.090
164,283
+0.05(+1.24%)
Feb 04, 2022
3.960
4.070
3.830
4.040
111,163
+0.09(+2.28%)
Feb 03, 2022
4.060
3.930
3.950
165,537
-0.16(-3.89%)
Feb 02, 2022
4.200
4.250
4.020
4.110
134,892
-0.11(-2.61%)
Feb 01, 2022
4.220
4.250
4.040
4.220
124,708
-0.01(-0.24%)
Jan 31, 2022
4.080
4.290
4.230
121,403
+0.16(+3.93%)
Jan 28, 2022
3.930
4.080
3.700
4.070
205,481
+0.22(+5.71%)
Jan 27, 2022
3.970
4.120
3.840
3.850
135,490
-0.12(-3.02%)
Jan 26, 2022
4.180
4.260
3.930
3.970
171,324
-0.17(-4.11%)
Jan 25, 2022
4.140
4.195
3.976
4.140
80,142
-0.04(-0.96%)
Jan 24, 2022
4.210
4.220
3.769
4.180
457,929
-0.09(-2.11%)
Jan 21, 2022
4.170
4.360
4.130
4.270
264,249
+0.03(+0.71%)
Jan 20, 2022
4.290
4.490
4.240
4.240
120,045
-0.05(-1.17%)
Jan 19, 2022
4.450
4.510
4.215
4.290
197,788
-0.16(-3.60%)
Jan 18, 2022
4.590
4.640
4.430
4.450
169,636
-0.18(-3.89%)
Jan 14, 2022
4.630
0
+0.05(+1.09%)
Jan 13, 2022
4.750
4.750
4.560
4.580
121,122
-0.17(-3.58%)
Jan 12, 2022
4.880
4.940
4.750
4.750
140,571
-0.12(-2.46%)
Jan 11, 2022
4.830
4.970
4.782
4.870
113,189
+0.04(+0.83%)
Jan 10, 2022
4.830
4.850
4.630
4.830
185,388
-0.02(-0.41%)
Jan 07, 2022
4.780
4.910
4.740
4.850
110,402
+0.06(+1.25%)
Jan 06, 2022
4.720
4.900
4.620
4.790
125,110
+0.06(+1.27%)
Jan 05, 2022
4.780
4.900
4.680
4.730
134,379
-0.08(-1.66%)
Jan 04, 2022
4.850
5.000
4.750
4.810
171,430
-0.04(-0.82%)
Jan 03, 2022
4.550
4.860
4.470
4.850
149,111
+0.30(+6.59%)
Dec 31, 2021
4.670
4.860
4.450
4.550
254,686
-0.17(-3.60%)
Dec 30, 2021
4.440
4.800
4.440
4.720
282,968
+0.25(+5.59%)
Dec 29, 2021
4.650
4.650
4.300
4.470
335,641
-0.18(-3.87%)
Dec 28, 2021
4.790
4.860
4.640
4.650
145,660
-0.17(-3.53%)
Dec 27, 2021
4.950
4.990
4.780
4.820
135,534
-0.16(-3.21%)
Dec 23, 2021
4.810
5.030
4.810
4.980
180,171
+0.08(+1.63%)
Dec 22, 2021
4.750
4.900
4.730
4.900
243,485
+0.13(+2.73%)
Dec 21, 2021
4.760
4.880
4.710
4.770
168,574
+0.01(+0.21%)
Dec 20, 2021
4.700
4.790
4.570
4.760
164,861
+0.02(+0.42%)
Dec 17, 2021
4.820
4.965
4.710
4.740
266,968
-0.15(-3.07%)
Dec 16, 2021
4.850
5.080
4.850
4.890
201,396
-0.02(-0.41%)
Dec 15, 2021
4.840
4.980
4.650
4.910
235,319
+0.07(+1.45%)
Dec 14, 2021
4.840
4.979
4.720
4.840
230,118
-0.15(-3.01%)
Dec 13, 2021
4.960
5.100
4.895
4.990
153,371
+0.01(+0.20%)
Dec 10, 2021
4.960
5.070
4.910
4.980
148,862
+0.01(+0.20%)
Dec 09, 2021
5.100
5.140
4.960
4.970
128,728
-0.15(-2.93%)
Dec 08, 2021
4.950
5.150
4.910
5.120
166,480
+0.19(+3.85%)
Dec 07, 2021
4.640
5.030
4.630
4.930
159,636
+0.30(+6.48%)
Dec 06, 2021
4.650
4.710
4.490
4.630
321,668
-0.10(-2.11%)
Dec 03, 2021
4.970
4.980
4.650
4.730
231,706
-0.26(-5.21%)
Dec 02, 2021
4.850
5.010
4.770
4.990
145,046
+0.10(+2.04%)
Dec 01, 2021
5.070
5.100
4.810
4.890
159,510
-0.09(-1.81%)
Nov 30, 2021
4.910
5.020
4.800
4.980
143,625
+0.07(+1.43%)
Nov 29, 2021
5.100
5.160
4.780
4.910
314,609
-0.16(-3.16%)
Nov 26, 2021
5.050
5.192
4.980
5.070
126,410
-0.15(-2.87%)
Nov 24, 2021
5.060
5.420
5.017
5.220
92,944
+0.10(+1.95%)
Nov 23, 2021
5.150
5.250
4.940
5.120
155,716
-0.08(-1.54%)
Nov 22, 2021
5.230
5.470
5.050
5.200
258,362
+0.07(+1.36%)
Nov 19, 2021
4.890
5.220
4.890
5.130
210,522
+0.18(+3.64%)
Nov 18, 2021
5.050
5.000
4.940
4.950
239,797
-0.12(-2.37%)
Nov 17, 2021
5.150
5.240
5.050
5.070
101,905
-0.13(-2.50%)
Nov 16, 2021
5.160
5.300
5.030
5.200
141,020
+0.00(+0.00%)
Nov 15, 2021
5.260
5.365
5.140
5.200
163,690
-0.07(-1.33%)
Nov 12, 2021
5.260
5.340
5.080
5.270
249,111
-0.01(-0.19%)
Nov 11, 2021
5.330
5.470
5.260
5.280
156,005
-0.03(-0.56%)
Nov 10, 2021
5.080
5.310
336,788
+0.08(+1.53%)
Nov 09, 2021
5.310
5.310
5.020
5.230
183,915
-0.06(-1.13%)
Nov 08, 2021
5.360
5.400
5.250
5.290
114,309
-0.14(-2.58%)
Nov 05, 2021
5.280
5.480
5.249
5.430
144,236
+0.17(+3.23%)
Nov 04, 2021
5.500
5.515
5.200
5.260
124,954
-0.16(-2.95%)
Nov 03, 2021
5.430
5.650
5.250
5.420
264,321
-0.09(-1.63%)
Nov 02, 2021
5.650
5.880
5.230
5.510
405,013
-0.05(-0.90%)
Nov 01, 2021
5.230
5.720
5.720
5.560
907,724
+0.70(+14.40%)
Oct 29, 2021
4.970
5.020
4.770
4.860
322,410
-0.12(-2.41%)
Oct 28, 2021
4.930
5.080
4.860
4.980
193,622
+0.04(+0.81%)
Oct 27, 2021
4.800
4.970
4.690
4.940
261,929
+0.15(+3.13%)
Oct 26, 2021
4.750
4.790
284,983
-0.13(-2.64%)
Oct 25, 2021
4.740
5.010
4.580
4.920
317,161
+0.17(+3.58%)
Oct 22, 2021
4.890
4.890
4.625
4.750
194,741
-0.14(-2.86%)
Oct 21, 2021
4.800
4.960
4.760
4.890
114,141
+0.13(+2.73%)
Oct 20, 2021
4.880
5.001
4.720
4.760
166,400
-0.11(-2.26%)
Oct 19, 2021
4.820
4.920
4.774
4.870
111,100
+0.06(+1.25%)
Oct 18, 2021
4.910
4.965
4.690
4.810
189,428
-0.14(-2.83%)
Oct 15, 2021
5.060
5.060
4.900
4.950
143,149
-0.03(-0.60%)
Oct 14, 2021
4.960
5.080
4.870
4.980
171,061
+0.13(+2.68%)
Oct 13, 2021
4.900
4.940
4.780
4.850
100,996
-0.03(-0.61%)
Oct 12, 2021
4.920
5.021
4.800
4.880
154,886
+0.00(+0.00%)
Oct 11, 2021
4.860
4.960
4.750
4.880
70,294
+0.01(+0.21%)
Oct 08, 2021
4.870
4.930
4.790
4.870
127,065
+0.03(+0.62%)
Oct 07, 2021
4.800
5.000
4.780
4.840
141,660
-0.02(-0.41%)
Oct 06, 2021
4.560
4.950
4.535
4.860
238,822
+0.29(+6.35%)
Oct 05, 2021
4.900
4.920
4.520
4.570
239,227
-0.28(-5.77%)
Oct 04, 2021
4.770
4.900
4.680
4.850
118,064
+0.06(+1.25%)
Oct 01, 2021
4.660
4.950
4.620
4.790
387,349
+0.13(+2.79%)
Sep 30, 2021
4.640
4.743
4.570
4.660
171,146
+0.00(+0.00%)
Sep 29, 2021
4.710
4.810
4.570
4.660
226,459
-0.06(-1.27%)
Sep 28, 2021
4.740
4.815
4.610
4.720
104,192
-0.04(-0.84%)
Sep 27, 2021
4.680
4.790
4.560
4.760
164,358
+0.10(+2.15%)
Sep 24, 2021
4.690
4.750
4.600
4.660
101,508
-0.08(-1.69%)
Sep 23, 2021
4.660
4.830
4.650
4.740
200,024
+0.08(+1.72%)
Sep 22, 2021
4.670
4.680
4.570
4.660
147,843
+0.05(+1.08%)
Sep 21, 2021
4.550
4.670
4.499
4.610
115,657
+0.11(+2.44%)
Sep 20, 2021
4.620
4.620
4.440
4.500
219,620
-0.17(-3.64%)
Sep 17, 2021
4.700
4.740
4.570
4.670
261,099
-0.01(-0.21%)
Sep 16, 2021
4.590
4.720
4.500
4.680
122,775
+0.06(+1.30%)
Sep 15, 2021
4.500
4.740
4.430
4.620
188,680
+0.16(+3.59%)
Sep 14, 2021
4.720
4.730
4.360
4.460
288,264
-0.20(-4.29%)
Sep 13, 2021
4.620
4.800
4.550
4.660
191,466
+0.03(+0.65%)
Sep 10, 2021
4.690
4.810
4.600
4.630
285,370
-0.06(-1.28%)
Sep 09, 2021
4.850
4.910
4.580
4.690
531,218
-0.17(-3.50%)
Sep 08, 2021
5.000
5.000
4.760
4.860
706,517
-0.14(-2.90%)
Sep 07, 2021
5.190
5.680
4.810
5.005
2,216,362
-1.46(-22.52%)
Sep 03, 2021
6.330
6.510
6.240
6.460
110,569
+0.12(+1.89%)
Sep 02, 2021
6.460
6.610
6.220
6.340
134,152
-0.09(-1.40%)
Sep 01, 2021
6.500
6.550
6.210
6.430
111,790
-0.03(-0.46%)
Aug 31, 2021
6.250
6.530
6.250
6.460
171,331
+0.23(+3.69%)
Aug 30, 2021
6.290
6.395
6.150
6.230
118,562
-0.06(-0.95%)
Aug 27, 2021
6.070
6.325
6.045
6.290
119,632
+0.24(+3.97%)
Aug 26, 2021
6.220
6.410
6.020
6.050
110,828
-0.23(-3.66%)
Aug 25, 2021
6.320
6.420
6.210
6.280
101,111
-0.08(-1.26%)
Aug 24, 2021
6.120
6.380
6.070
6.360
107,644
+0.24(+3.92%)
Aug 23, 2021
5.900
6.130
5.750
6.120
137,896
+0.25(+4.26%)
Aug 20, 2021
5.560
5.990
5.540
5.870
188,323
+0.29(+5.10%)
Aug 19, 2021
5.840
5.963
5.520
5.585
242,794
-0.29(-5.02%)
Aug 18, 2021
6.140
6.170
5.860
5.880
120,631
-0.28(-4.55%)
Aug 17, 2021
5.920
6.200
5.825
6.160
233,674
+0.17(+2.84%)
Aug 16, 2021
6.350
6.350
5.870
5.990
284,502
-0.34(-5.37%)
Aug 13, 2021
5.930
6.750
5.880
6.330
435,126
+0.38(+6.39%)
Aug 12, 2021
5.920
6.010
5.760
5.950
166,086
+0.04(+0.68%)
Aug 11, 2021
5.900
6.020
5.830
5.910
169,758
-0.04(-0.67%)
Aug 10, 2021
6.000
6.090
5.810
5.950
191,185
-0.07(-1.16%)
Aug 09, 2021
5.950
6.090
5.840
6.020
235,283
+0.01(+0.17%)
Aug 06, 2021
5.970
6.025
5.750
6.010
339,026
+0.03(+0.50%)
Aug 05, 2021
5.760
6.092
5.760
5.980
314,968
+0.21(+3.64%)
Aug 04, 2021
5.840
5.860
5.610
5.770
208,018
-0.13(-2.20%)
Aug 03, 2021
6.010
6.010
5.760
5.900
183,975
-0.11(-1.83%)
Aug 02, 2021
5.780
6.110
5.780
6.010
122,829
+0.20(+3.44%)
Jul 30, 2021
5.910
6.120
5.770
5.810
180,175
-0.16(-2.68%)
Jul 29, 2021
6.280
6.300
5.950
5.970
136,289
-0.28(-4.48%)
Jul 28, 2021
6.050
6.380
6.031
6.250
206,546
+0.15(+2.46%)
Jul 27, 2021
5.990
6.150
5.825
6.100
190,399
+0.02(+0.33%)
Jul 26, 2021
6.170
6.240
6.010
6.080
326,261
-0.06(-0.98%)
Jul 23, 2021
6.390
6.535
6.100
6.140
296,285
-0.28(-4.36%)
Jul 22, 2021
6.630
6.630
6.320
6.420
84,894
-0.20(-3.02%)
Jul 21, 2021
6.400
6.700
6.360
6.620
206,590
+0.19(+2.95%)
Jul 20, 2021
6.250
6.550
6.210
6.430
244,432
+0.13(+2.06%)
Jul 19, 2021
6.300
6.475
6.110
6.300
312,623
+0.04(+0.64%)
Jul 16, 2021
6.630
6.730
6.220
6.260
246,817
-0.36(-5.44%)
Jul 15, 2021
6.460
6.650
6.420
6.620
186,895
+0.16(+2.48%)
Jul 14, 2021
6.610
6.770
6.389
6.460
193,433
-0.20(-3.00%)
Jul 13, 2021
6.830
6.960
6.610
6.660
126,100
-0.23(-3.34%)
Jul 12, 2021
7.000
7.060
6.840
6.890
88,293
-0.10(-1.43%)
Jul 09, 2021
6.940
7.150
6.910
6.990
177,094
+0.09(+1.30%)
Jul 08, 2021
6.460
6.970
6.415
6.900
293,932
+0.38(+5.83%)
Jul 07, 2021
6.710
6.770
6.415
6.520
464,540
-0.15(-2.25%)
Jul 06, 2021
6.980
7.060
6.650
6.670
465,196
-0.27(-3.89%)
Jul 02, 2021
7.050
7.060
6.820
6.940
193,155
-0.17(-2.39%)
Jul 01, 2021
6.950
7.160
6.900
7.110
201,024
+0.25(+3.64%)
Jun 30, 2021
7.220
7.250
6.750
6.860
601,172
-0.29(-4.06%)
Jun 29, 2021
7.680
7.700
7.115
7.150
248,799
-0.41(-5.42%)
Jun 28, 2021
7.910
7.983
7.480
7.560
240,888
-0.35(-4.42%)
Jun 25, 2021
7.880
8.090
7.810
7.910
1,701,615
+0.06(+0.76%)
Jun 24, 2021
8.030
8.130
7.825
7.850
239,301
-0.05(-0.63%)
Jun 23, 2021
7.600
7.950
7.600
7.900
289,200
+0.30(+3.95%)
Jun 22, 2021
7.600
7.640
7.320
7.600
385,554
-0.03(-0.39%)
Jun 21, 2021
7.760
7.815
7.420
7.630
396,945
-0.07(-0.91%)
Jun 18, 2021
7.710
7.990
7.660
7.700
444,343
-0.15(-1.91%)
Jun 17, 2021
8.060
8.250
7.690
7.850
321,859
-0.29(-3.56%)
Jun 16, 2021
7.950
8.180
7.790
8.140
217,776
+0.15(+1.88%)
Jun 15, 2021
8.210
8.290
7.770
7.990
313,932
-0.26(-3.15%)
Jun 14, 2021
8.220
8.381
8.080
8.250
179,265
+0.02(+0.24%)
Jun 11, 2021
8.170
8.273
8.095
8.230
140,156
+0.12(+1.48%)
Jun 10, 2021
8.110
8.380
8.001
8.110
308,908
+0.04(+0.50%)
Jun 09, 2021
7.990
8.290
7.945
8.070
305,557
+0.05(+0.62%)
Jun 08, 2021
7.850
8.090
7.650
8.020
415,532
+0.24(+3.08%)
Jun 07, 2021
7.430
7.980
7.390
7.780
489,094
+0.33(+4.43%)
Jun 04, 2021
7.270
7.580
7.250
7.450
265,455
+0.16(+2.19%)
Jun 03, 2021
7.280
7.490
7.160
7.290
162,987
-0.10(-1.35%)
Jun 02, 2021
7.300
7.660
7.280
7.390
226,144
+0.08(+1.09%)
Jun 01, 2021
7.280
7.449
6.940
7.310
336,671
+0.08(+1.11%)
May 28, 2021
7.340
7.480
7.210
7.230
148,004
-0.10(-1.36%)
May 27, 2021
7.170
7.350
6.910
7.330
285,996
+0.18(+2.52%)
May 26, 2021
6.910
7.290
6.890
7.150
219,417
+0.27(+3.92%)
May 25, 2021
6.930
7.070
6.840
6.880
189,090
-0.05(-0.72%)
May 24, 2021
6.860
7.070
6.690
6.930
251,929
+0.06(+0.87%)
May 21, 2021
6.750
6.980
6.630
6.870
250,661
+0.12(+1.78%)
May 20, 2021
6.930
7.415
6.710
6.750
610,888
+0.06(+0.90%)
May 19, 2021
6.360
6.800
6.280
6.690
307,590
+0.15(+2.29%)
May 18, 2021
6.210
6.720
6.040
6.540
457,774
+0.32(+5.14%)
May 17, 2021
5.810
6.220
5.530
6.220
675,825
+0.17(+2.81%)
May 14, 2021
5.420
6.130
5.400
6.050
3,115,128
-1.51(-19.97%)
May 13, 2021
8.000
8.200
7.390
7.560
1,036,577
-0.31(-3.94%)
May 12, 2021
8.130
8.250
7.830
7.870
259,925
-0.34(-4.14%)
May 11, 2021
7.860
8.320
7.832
8.210
176,245
+0.06(+0.74%)
May 10, 2021
8.430
8.430
7.990
8.150
294,496
-0.36(-4.23%)
May 07, 2021
8.130
8.700
8.040
8.510
245,644
+0.48(+5.98%)
May 06, 2021
8.350
8.350
7.860
8.030
250,526
-0.35(-4.18%)
May 05, 2021
8.570
8.580
8.160
8.380
184,603
-0.16(-1.87%)
May 04, 2021
8.360
8.600
8.060
8.540
224,664
+0.04(+0.47%)
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.