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
Proqr Therapeutics
(NQ:
PRQR
)
1.950
+0.120 (+6.56%)
Streaming Delayed Price
Updated: 4:00 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 29, 2022
0.7010
0.7400
0.6829
0.6930
834,942
-0.04(-6.03%)
Apr 28, 2022
0.7400
0.7499
0.7049
0.7375
899,643
-0.00(-0.34%)
Apr 27, 2022
0.7300
0.7600
0.7198
0.7400
984,951
+0.03(+3.50%)
Apr 26, 2022
0.7500
0.7650
0.7110
0.7150
1,219,836
-0.04(-5.76%)
Apr 25, 2022
0.7500
0.7698
0.7417
0.7587
2,248,162
+0.01(+1.42%)
Apr 22, 2022
0.7550
0.7601
0.7362
0.7481
1,017,118
-0.01(-1.08%)
Apr 21, 2022
0.7900
0.8000
0.7510
0.7563
2,362,111
-0.01(-1.14%)
Apr 20, 2022
0.7600
0.8060
0.7362
0.7650
2,601,610
+0.01(+0.66%)
Apr 19, 2022
0.7500
0.7904
0.7500
0.7600
976,566
+0.01(+1.88%)
Apr 18, 2022
0.8190
0.8298
0.7450
0.7460
2,107,191
-0.04(-5.20%)
Apr 14, 2022
0.8000
0.8200
0.7650
0.7869
2,394,883
-0.00(-0.39%)
Apr 13, 2022
0.9000
0.9315
0.7820
0.7900
3,484,001
-0.11(-12.64%)
Apr 12, 2022
0.9269
0.9399
0.9000
0.9043
497,306
-0.03(-2.71%)
Apr 11, 2022
0.9300
0.9399
0.9130
0.9295
439,451
-0.00(-0.06%)
Apr 08, 2022
1.000
1.010
0.9233
0.9301
560,407
-0.07(-6.77%)
Apr 07, 2022
0.9789
1.050
0.9551
0.9976
1,697,773
+0.05(+5.13%)
Apr 06, 2022
0.9300
0.9600
0.8980
0.9489
701,934
+0.04(+4.85%)
Apr 05, 2022
0.9936
1.000
0.9030
0.9050
1,376,482
-0.07(-7.65%)
Apr 04, 2022
0.9176
1.010
0.8800
0.9800
3,216,908
+0.08(+8.89%)
Apr 01, 2022
0.9100
0.9213
0.8815
0.9000
793,075
-0.01(-0.57%)
Mar 31, 2022
0.9027
0.9479
0.8950
0.9052
497,877
+0.01(+0.56%)
Mar 30, 2022
0.9700
0.9880
0.9002
0.9002
653,816
-0.07(-7.45%)
Mar 29, 2022
0.9695
0.9900
0.9402
0.9727
534,206
+0.04(+3.74%)
Mar 28, 2022
0.9100
0.9450
0.8988
0.9376
487,681
+0.04(+4.75%)
Mar 25, 2022
0.9400
0.9572
0.8920
0.8951
688,696
-0.04(-4.78%)
Mar 24, 2022
0.9740
0.9800
0.9270
0.9400
622,342
-0.03(-3.10%)
Mar 23, 2022
0.9829
1.010
0.9700
0.9701
524,046
-0.03(-2.99%)
Mar 22, 2022
0.9918
1.010
0.9689
1.000
429,342
+0.02(+2.54%)
Mar 21, 2022
1.060
1.060
0.9606
0.9752
765,747
-0.08(-8.00%)
Mar 18, 2022
0.9900
1.080
0.9801
1.060
908,851
+0.06(+6.00%)
Mar 17, 2022
0.9500
1.010
0.9201
1.000
593,723
+0.05(+5.00%)
Mar 16, 2022
0.9600
0.9800
0.9095
0.9524
571,099
+0.02(+2.61%)
Mar 15, 2022
0.9500
0.9600
0.8901
0.9282
501,213
-0.00(-0.17%)
Mar 14, 2022
1.020
1.020
0.9020
0.9298
819,467
-0.04(-4.56%)
Mar 11, 2022
1.030
1.070
0.9675
0.9742
1,077,805
-0.08(-7.22%)
Mar 10, 2022
1.020
1.050
1,061,270
+0.03(+2.94%)
Mar 09, 2022
0.9800
1.020
0.9800
1.020
1,130,942
+0.06(+6.27%)
Mar 08, 2022
0.9300
0.9900
0.8900
0.9598
849,163
+0.03(+3.19%)
Mar 07, 2022
0.9101
0.9479
0.9000
0.9301
1,030,623
+0.03(+3.15%)
Mar 04, 2022
1.000
1.000
0.8908
0.9017
1,519,048
-0.10(-9.83%)
Mar 03, 2022
1.030
1.050
0.9850
1.000
894,625
-0.02(-1.96%)
Mar 02, 2022
1.020
1.050
0.9924
1.020
1,344,245
+0.00(+0.00%)
Mar 01, 2022
1.090
1.110
1.020
1.020
1,711,058
-0.05(-4.67%)
Feb 28, 2022
1.050
1.110
1.020
1.070
1,650,308
+0.01(+0.94%)
Feb 25, 2022
1.060
1.100
1.050
1.060
1,186,341
+0.03(+2.91%)
Feb 24, 2022
0.9700
1.070
0.9509
1.030
2,108,028
-0.04(-3.74%)
Feb 23, 2022
1.130
1.140
1.060
1.070
2,311,319
-0.07(-6.14%)
Feb 22, 2022
1.170
1.200
1.100
1.140
2,769,409
-0.08(-6.56%)
Feb 18, 2022
1.220
0
+0.02(+1.67%)
Feb 17, 2022
1.220
1.270
1.180
1.200
3,387,404
-0.02(-1.64%)
Feb 16, 2022
1.250
1.250
1.180
1.220
3,910,756
-0.04(-3.17%)
Feb 15, 2022
1.300
1.320
1.230
1.260
4,623,052
+0.01(+0.80%)
Feb 14, 2022
1.360
1.380
1.220
1.250
8,843,321
-0.14(-10.07%)
Feb 11, 2022
1.680
1.680
1.330
1.390
35,535,608
-4.25(-75.35%)
Feb 10, 2022
5.690
6.000
5.560
5.640
458,836
-0.21(-3.59%)
Feb 09, 2022
5.890
5.970
5.670
5.850
532,340
+0.07(+1.21%)
Feb 08, 2022
6.030
6.150
5.460
5.780
932,898
-0.16(-2.69%)
Feb 07, 2022
5.430
5.990
5.390
5.940
1,429,896
+0.52(+9.59%)
Feb 04, 2022
5.170
5.520
5.010
5.420
976,989
+0.26(+5.04%)
Feb 03, 2022
5.420
5.150
5.160
596,748
-0.34(-6.18%)
Feb 02, 2022
5.890
5.960
5.460
5.500
872,916
-0.33(-5.66%)
Feb 01, 2022
5.880
5.910
5.490
5.830
1,480,420
+0.38(+6.97%)
Jan 31, 2022
5.250
5.450
565,177
+0.25(+4.81%)
Jan 28, 2022
4.990
5.260
4.930
5.200
421,828
+0.17(+3.38%)
Jan 27, 2022
5.070
5.280
5.010
5.030
420,482
-0.09(-1.76%)
Jan 26, 2022
5.310
5.520
5.060
5.120
468,567
+0.02(+0.39%)
Jan 25, 2022
5.230
5.329
4.970
5.100
506,206
-0.17(-3.23%)
Jan 24, 2022
4.850
5.420
4.700
5.270
1,111,521
+0.20(+3.94%)
Jan 21, 2022
5.510
5.660
5.050
5.070
921,048
-0.45(-8.15%)
Jan 20, 2022
6.420
6.420
5.520
5.520
1,350,709
-0.73(-11.68%)
Jan 19, 2022
6.380
6.500
6.130
6.250
650,790
-0.13(-2.04%)
Jan 18, 2022
6.720
6.790
6.360
6.380
242,386
-0.38(-5.62%)
Jan 14, 2022
6.760
0
+0.01(+0.15%)
Jan 13, 2022
6.980
7.040
6.700
6.750
189,100
-0.21(-3.02%)
Jan 12, 2022
7.220
7.450
6.950
6.960
413,170
-0.15(-2.11%)
Jan 11, 2022
7.000
7.289
6.950
7.110
330,860
+0.10(+1.43%)
Jan 10, 2022
6.970
7.020
6.780
7.010
189,834
-0.02(-0.28%)
Jan 07, 2022
7.190
7.400
6.900
7.030
421,171
-0.17(-2.36%)
Jan 06, 2022
7.770
7.880
7.130
7.200
600,432
-0.55(-7.10%)
Jan 05, 2022
8.400
8.465
7.681
7.750
490,432
-0.64(-7.63%)
Jan 04, 2022
8.110
8.600
8.075
8.390
650,039
+0.31(+3.84%)
Jan 03, 2022
8.040
8.140
7.746
8.080
461,216
+0.07(+0.87%)
Dec 31, 2021
8.200
8.570
7.970
8.010
819,090
-0.16(-1.96%)
Dec 30, 2021
7.890
8.290
7.870
8.170
253,721
+0.32(+4.08%)
Dec 29, 2021
7.960
8.050
7.720
7.850
297,143
-0.19(-2.36%)
Dec 28, 2021
8.090
8.200
7.960
8.040
208,296
-0.14(-1.71%)
Dec 27, 2021
8.280
8.280
8.090
8.180
130,316
-0.02(-0.24%)
Dec 23, 2021
8.240
8.340
8.070
8.200
279,835
-0.01(-0.12%)
Dec 22, 2021
7.980
8.340
7.790
8.210
725,652
+0.21(+2.63%)
Dec 21, 2021
7.560
8.000
7.500
8.000
373,877
+0.35(+4.58%)
Dec 20, 2021
7.330
7.660
7.180
7.650
303,600
+0.22(+2.96%)
Dec 17, 2021
6.910
7.500
6.750
7.430
1,178,539
+0.43(+6.14%)
Dec 16, 2021
7.050
7.300
6.950
7.000
374,161
-0.05(-0.71%)
Dec 15, 2021
6.650
7.100
6.580
7.050
286,498
+0.46(+6.98%)
Dec 14, 2021
6.600
6.680
6.470
6.590
304,152
-0.15(-2.23%)
Dec 13, 2021
6.830
6.920
6.530
6.740
199,858
-0.03(-0.44%)
Dec 10, 2021
6.820
7.015
6.740
6.770
165,190
-0.05(-0.73%)
Dec 09, 2021
7.220
7.300
6.800
6.820
176,030
-0.37(-5.15%)
Dec 08, 2021
7.070
7.360
6.990
7.190
1,039,953
+0.12(+1.70%)
Dec 07, 2021
6.780
7.200
6.780
7.070
243,131
+0.49(+7.45%)
Dec 06, 2021
6.540
6.760
6.240
6.580
266,322
-0.02(-0.30%)
Dec 03, 2021
6.830
6.840
6.430
6.600
304,512
-0.23(-3.37%)
Dec 02, 2021
6.650
6.900
6.510
6.830
285,401
+0.10(+1.49%)
Dec 01, 2021
7.120
7.170
6.680
6.730
255,700
-0.33(-4.67%)
Nov 30, 2021
6.890
7.095
6.640
7.060
379,335
+0.17(+2.47%)
Nov 29, 2021
7.250
7.250
6.890
6.890
246,051
-0.30(-4.17%)
Nov 26, 2021
7.210
7.360
7.030
7.190
183,995
-0.17(-2.31%)
Nov 24, 2021
7.022
7.430
7.022
7.360
165,142
+0.01(+0.14%)
Nov 23, 2021
7.520
7.640
7.130
7.350
266,384
-0.15(-2.00%)
Nov 22, 2021
7.770
7.820
7.410
7.500
301,156
-0.29(-3.72%)
Nov 19, 2021
7.690
7.910
7.670
7.790
284,301
+0.04(+0.52%)
Nov 18, 2021
7.700
7.790
7.690
7.750
395,821
+0.15(+1.97%)
Nov 17, 2021
7.760
7.815
7.485
7.600
277,219
-0.27(-3.43%)
Nov 16, 2021
7.710
7.880
7.560
7.870
181,791
+0.11(+1.42%)
Nov 15, 2021
7.800
7.955
7.730
7.760
200,871
-0.04(-0.51%)
Nov 12, 2021
7.820
7.900
7.650
7.800
257,264
-0.03(-0.38%)
Nov 11, 2021
8.000
8.020
7.750
7.830
254,139
-0.17(-2.12%)
Nov 10, 2021
8.270
8.000
268,268
-0.34(-4.08%)
Nov 09, 2021
8.440
8.490
8.160
8.340
227,107
-0.10(-1.18%)
Nov 08, 2021
8.590
8.670
8.280
8.440
407,135
+0.03(+0.36%)
Nov 05, 2021
8.130
8.430
8.010
8.410
300,046
+0.14(+1.69%)
Nov 04, 2021
7.950
8.280
7.833
8.270
603,460
+0.44(+5.62%)
Nov 03, 2021
8.040
8.135
7.830
7.830
356,326
-0.17(-2.12%)
Nov 02, 2021
8.150
8.150
7.710
8.000
366,463
-0.13(-1.60%)
Nov 01, 2021
7.640
8.180
7.720
8.130
403,946
+0.41(+5.31%)
Oct 29, 2021
7.830
7.850
7.550
7.720
282,806
-0.10(-1.28%)
Oct 28, 2021
7.490
7.840
7.390
7.820
175,048
+0.30(+3.99%)
Oct 27, 2021
7.490
7.650
7.357
7.520
151,776
-0.05(-0.66%)
Oct 26, 2021
7.470
7.570
227,545
+0.10(+1.34%)
Oct 25, 2021
7.360
7.530
7.130
7.470
281,125
+0.04(+0.54%)
Oct 22, 2021
7.550
7.660
7.350
7.430
333,975
-0.23(-3.00%)
Oct 21, 2021
7.730
7.810
7.560
7.660
206,767
-0.10(-1.29%)
Oct 20, 2021
7.780
7.960
7.650
7.760
220,488
-0.05(-0.64%)
Oct 19, 2021
7.750
7.940
7.640
7.810
200,917
+0.06(+0.77%)
Oct 18, 2021
7.920
8.170
7.630
7.750
583,869
-0.13(-1.65%)
Oct 15, 2021
7.880
7.990
7.700
7.880
397,852
+0.07(+0.90%)
Oct 14, 2021
7.850
8.040
7.800
7.810
306,131
-0.03(-0.38%)
Oct 13, 2021
7.840
8.050
7.760
7.840
316,990
-0.06(-0.76%)
Oct 12, 2021
7.820
8.020
7.670
7.900
348,142
+0.21(+2.73%)
Oct 11, 2021
7.740
7.800
7.470
7.690
405,022
-0.06(-0.77%)
Oct 08, 2021
7.530
7.820
7.480
7.750
265,875
+0.22(+2.92%)
Oct 07, 2021
7.680
7.680
7.450
7.530
271,600
-0.14(-1.83%)
Oct 06, 2021
7.580
7.740
7.420
7.670
585,873
+0.03(+0.39%)
Oct 05, 2021
7.990
8.046
7.460
7.640
646,394
-0.43(-5.33%)
Oct 04, 2021
8.190
8.200
7.810
8.070
359,264
-0.12(-1.47%)
Oct 01, 2021
8.300
8.381
8.055
8.190
608,569
-0.18(-2.15%)
Sep 30, 2021
8.020
8.500
7.850
8.370
820,399
+0.32(+3.98%)
Sep 29, 2021
8.950
9.090
7.840
8.050
3,497,323
-0.05(-0.62%)
Sep 28, 2021
7.480
8.210
7.480
8.100
1,072,436
+0.55(+7.28%)
Sep 27, 2021
7.790
7.820
7.430
7.550
413,561
-0.24(-3.08%)
Sep 24, 2021
7.710
8.040
7.635
7.790
380,273
+0.00(+0.00%)
Sep 23, 2021
7.400
7.840
7.400
7.790
693,189
+0.50(+6.86%)
Sep 22, 2021
7.810
7.850
7.250
7.290
1,294,422
-0.39(-5.08%)
Sep 21, 2021
7.810
7.850
7.570
7.680
290,378
+0.01(+0.13%)
Sep 20, 2021
8.240
8.312
7.570
7.670
602,117
-0.80(-9.45%)
Sep 17, 2021
8.090
8.710
7.930
8.470
698,054
+0.23(+2.79%)
Sep 16, 2021
8.310
8.310
8.000
8.240
280,821
-0.03(-0.36%)
Sep 15, 2021
7.820
8.350
7.710
8.270
415,029
+0.43(+5.48%)
Sep 14, 2021
8.300
8.500
7.780
7.840
582,266
-0.54(-6.44%)
Sep 13, 2021
8.110
8.700
8.060
8.380
960,262
+0.18(+2.20%)
Sep 10, 2021
7.600
8.560
7.380
8.200
1,810,344
+0.54(+7.05%)
Sep 09, 2021
7.460
8.960
7.350
7.660
14,080,754
+0.85(+12.48%)
Sep 08, 2021
6.960
6.980
6.670
6.810
666,924
-0.15(-2.16%)
Sep 07, 2021
6.840
7.030
6.700
6.960
230,761
+0.05(+0.72%)
Sep 03, 2021
7.050
7.064
6.820
6.910
253,776
-0.15(-2.12%)
Sep 02, 2021
6.640
7.095
6.630
7.060
401,958
+0.42(+6.33%)
Sep 01, 2021
6.690
6.810
6.620
6.640
285,037
-0.04(-0.60%)
Aug 31, 2021
6.480
6.680
6.440
6.680
334,627
+0.20(+3.09%)
Aug 30, 2021
6.640
6.690
6.390
6.480
291,492
-0.06(-0.92%)
Aug 27, 2021
6.500
6.750
6.410
6.540
612,137
+0.15(+2.35%)
Aug 26, 2021
6.390
6.628
6.330
6.390
278,420
-0.07(-1.08%)
Aug 25, 2021
6.390
6.560
6.280
6.460
260,798
+0.07(+1.10%)
Aug 24, 2021
6.170
6.420
6.110
6.390
232,697
+0.23(+3.73%)
Aug 23, 2021
5.570
6.295
5.570
6.160
357,221
+0.63(+11.39%)
Aug 20, 2021
5.700
5.740
5.460
5.530
545,007
-0.13(-2.30%)
Aug 19, 2021
5.870
5.930
5.630
5.660
224,253
-0.25(-4.23%)
Aug 18, 2021
6.000
6.180
5.730
5.910
170,904
-0.05(-0.84%)
Aug 17, 2021
5.760
6.000
5.660
5.960
235,878
+0.19(+3.29%)
Aug 16, 2021
6.290
6.290
5.750
5.770
755,745
-0.52(-8.27%)
Aug 13, 2021
6.580
6.580
6.160
6.290
382,045
-0.32(-4.84%)
Aug 12, 2021
6.310
6.630
6.110
6.610
521,372
+0.31(+4.92%)
Aug 11, 2021
6.200
6.370
6.080
6.300
728,121
+0.05(+0.80%)
Aug 10, 2021
6.390
6.410
6.140
6.250
879,724
-0.02(-0.32%)
Aug 09, 2021
6.320
6.360
6.040
6.270
601,218
+0.01(+0.16%)
Aug 06, 2021
5.910
6.440
5.820
6.260
720,815
+0.29(+4.86%)
Aug 05, 2021
5.900
6.050
5.640
5.970
1,267,615
+0.01(+0.17%)
Aug 04, 2021
5.800
5.960
5.710
5.960
1,002,530
+0.16(+2.76%)
Aug 03, 2021
5.500
5.850
5.420
5.800
808,693
+0.30(+5.45%)
Aug 02, 2021
5.230
5.530
5.230
5.500
600,157
+0.27(+5.16%)
Jul 30, 2021
5.230
5.284
5.130
5.230
172,646
-0.01(-0.19%)
Jul 29, 2021
5.300
5.340
5.140
5.240
296,515
-0.05(-0.95%)
Jul 28, 2021
5.220
5.316
5.110
5.290
135,113
+0.13(+2.52%)
Jul 27, 2021
5.390
5.405
5.030
5.160
241,569
-0.25(-4.62%)
Jul 26, 2021
5.400
5.670
5.305
5.410
400,441
-0.08(-1.46%)
Jul 23, 2021
5.450
5.500
5.190
5.490
478,615
+0.10(+1.86%)
Jul 22, 2021
5.610
5.645
5.360
5.390
307,066
-0.26(-4.60%)
Jul 21, 2021
5.510
5.650
5.470
5.650
202,580
+0.17(+3.10%)
Jul 20, 2021
5.400
5.560
5.350
5.480
204,083
+0.02(+0.37%)
Jul 19, 2021
5.490
5.640
5.340
5.460
448,388
-0.14(-2.50%)
Jul 16, 2021
5.492
5.750
5.492
5.600
198,520
+0.07(+1.27%)
Jul 15, 2021
5.780
5.840
5.410
5.530
352,663
-0.24(-4.16%)
Jul 14, 2021
6.100
6.100
5.720
5.770
569,065
-0.36(-5.87%)
Jul 13, 2021
6.230
6.280
6.110
6.130
410,291
-0.11(-1.76%)
Jul 12, 2021
6.310
6.310
6.130
6.240
177,724
-0.13(-2.04%)
Jul 09, 2021
6.320
6.370
5.980
6.370
521,743
+0.07(+1.11%)
Jul 08, 2021
6.100
6.410
6.000
6.300
563,116
+0.18(+2.94%)
Jul 07, 2021
6.200
6.260
5.940
6.120
613,566
-0.14(-2.24%)
Jul 06, 2021
6.500
6.600
6.200
6.260
523,426
-0.25(-3.84%)
Jul 02, 2021
6.630
6.630
6.490
6.510
233,712
-0.12(-1.81%)
Jul 01, 2021
6.710
6.790
6.475
6.630
606,980
-0.11(-1.63%)
Jun 30, 2021
6.700
6.940
6.600
6.740
222,427
-0.02(-0.30%)
Jun 29, 2021
6.910
6.980
6.740
6.760
184,691
-0.21(-3.01%)
Jun 28, 2021
7.190
7.270
6.890
6.970
230,478
-0.16(-2.24%)
Jun 25, 2021
7.120
7.270
7.090
7.130
199,736
+0.08(+1.13%)
Jun 24, 2021
7.070
7.289
6.990
7.050
245,010
-0.01(-0.14%)
Jun 23, 2021
6.750
7.160
6.730
7.060
249,663
+0.32(+4.75%)
Jun 22, 2021
6.850
6.950
6.560
6.740
356,259
-0.12(-1.75%)
Jun 21, 2021
7.810
7.840
6.820
6.860
991,851
-0.73(-9.62%)
Jun 18, 2021
7.120
7.830
6.870
7.590
1,685,268
+0.40(+5.56%)
Jun 17, 2021
7.140
7.360
7.070
7.190
214,605
-0.02(-0.28%)
Jun 16, 2021
7.320
7.490
7.010
7.210
256,745
-0.21(-2.83%)
Jun 15, 2021
7.370
7.550
7.030
7.420
557,143
-0.01(-0.13%)
Jun 14, 2021
6.850
7.440
6.850
7.430
1,020,389
+0.67(+9.91%)
Jun 11, 2021
6.690
6.850
6.580
6.760
397,807
-0.04(-0.59%)
Jun 10, 2021
6.380
6.910
6.320
6.800
550,849
+0.34(+5.26%)
Jun 09, 2021
6.610
6.690
6.410
6.460
405,241
-0.13(-1.97%)
Jun 08, 2021
6.500
6.630
6.310
6.590
508,752
+0.10(+1.54%)
Jun 07, 2021
6.480
6.590
6.410
6.490
458,473
+0.10(+1.56%)
Jun 04, 2021
6.070
6.440
6.070
6.390
498,131
+0.28(+4.58%)
Jun 03, 2021
6.000
6.260
5.983
6.110
306,259
-0.01(-0.16%)
Jun 02, 2021
6.080
6.280
5.920
6.120
383,838
+0.01(+0.16%)
Jun 01, 2021
6.240
6.290
5.960
6.110
427,554
-0.13(-2.08%)
May 28, 2021
6.010
6.280
5.955
6.240
905,044
+0.24(+4.00%)
May 27, 2021
6.070
6.160
5.960
6.000
651,086
-0.07(-1.15%)
May 26, 2021
5.900
6.140
5.900
6.070
598,287
+0.18(+3.06%)
May 25, 2021
6.220
6.260
5.890
5.890
673,932
-0.18(-2.97%)
May 24, 2021
6.460
6.490
5.920
6.070
750,428
-0.40(-6.18%)
May 21, 2021
6.410
6.540
6.380
6.470
257,923
+0.10(+1.57%)
May 20, 2021
6.450
6.530
6.320
6.370
272,826
-0.06(-0.93%)
May 19, 2021
6.260
6.450
6.171
6.430
300,468
+0.01(+0.16%)
May 18, 2021
6.480
6.590
6.394
6.420
428,538
-0.08(-1.23%)
May 17, 2021
6.510
6.900
6.350
6.500
1,110,236
+0.09(+1.40%)
May 14, 2021
6.300
6.540
6.250
6.410
741,686
+0.11(+1.75%)
May 13, 2021
6.390
6.410
6.180
6.300
760,767
-0.02(-0.32%)
May 12, 2021
6.350
6.515
6.240
6.320
424,254
-0.14(-2.17%)
May 11, 2021
6.050
6.630
6.050
6.460
492,418
+0.08(+1.25%)
May 10, 2021
6.180
6.530
6.050
6.380
715,357
+0.15(+2.41%)
May 07, 2021
6.030
6.270
5.900
6.230
545,519
+0.35(+5.95%)
May 06, 2021
6.070
6.240
5.660
5.880
1,055,712
-0.31(-5.01%)
May 05, 2021
6.230
6.390
6.100
6.190
894,757
+0.01(+0.16%)
May 04, 2021
6.670
6.700
6.040
6.180
1,112,740
-0.18(-2.83%)
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.