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
Phasebio Pharmaceuticals Inc
(NQ:
PHAS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 2, 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 29, 2022
1.090
1.260
1.090
1.210
276,227
+0.11(+10.00%)
Apr 28, 2022
1.110
1.140
0.9900
1.100
1,026,884
-0.01(-0.90%)
Apr 27, 2022
1.120
1.168
1.080
1.110
222,908
-0.01(-0.89%)
Apr 26, 2022
1.380
1.380
1.050
1.120
1,120,463
-0.27(-19.42%)
Apr 25, 2022
1.340
1.440
1.300
1.390
617,086
+0.04(+2.96%)
Apr 22, 2022
1.290
1.380
1.273
1.350
186,757
+0.06(+4.65%)
Apr 21, 2022
1.300
1.340
1.260
1.290
255,246
+0.01(+0.78%)
Apr 20, 2022
1.340
1.350
1.250
1.280
158,626
-0.06(-4.48%)
Apr 19, 2022
1.220
1.370
1.180
1.340
274,586
+0.11(+8.94%)
Apr 18, 2022
1.230
1.250
1.210
1.230
184,637
-0.04(-3.15%)
Apr 14, 2022
1.510
1.559
1.240
1.270
428,154
-0.25(-16.45%)
Apr 13, 2022
1.620
1.620
1.430
1.520
388,453
-0.07(-4.40%)
Apr 12, 2022
1.460
1.690
1.450
1.590
755,361
+0.14(+9.66%)
Apr 11, 2022
1.400
1.500
1.330
1.450
470,857
+0.10(+7.41%)
Apr 08, 2022
1.300
1.400
1.280
1.350
594,585
+0.05(+3.85%)
Apr 07, 2022
1.120
1.320
1.120
1.300
1,023,055
+0.18(+16.07%)
Apr 06, 2022
1.100
1.140
1.080
1.120
468,200
+0.02(+1.82%)
Apr 05, 2022
1.190
1.190
1.090
1.100
620,891
-0.08(-6.78%)
Apr 04, 2022
1.210
1.330
1.170
1.180
2,828,910
-0.03(-2.48%)
Apr 01, 2022
1.320
1.340
1.200
1.210
1,193,075
-0.11(-8.33%)
Mar 31, 2022
1.460
1.540
1.310
1.320
1,026,894
-0.15(-10.20%)
Mar 30, 2022
1.670
1.730
1.450
1.470
2,411,541
-0.21(-12.50%)
Mar 29, 2022
1.170
1.940
1.160
1.680
11,454,322
+0.53(+46.09%)
Mar 28, 2022
1.140
1.240
1.100
1.150
291,953
+0.01(+0.88%)
Mar 25, 2022
1.110
1.190
1.080
1.140
598,309
-0.06(-5.00%)
Mar 24, 2022
1.440
1.520
1.130
1.200
865,266
-0.21(-14.89%)
Mar 23, 2022
1.220
1.440
1.220
1.410
470,474
+0.21(+17.50%)
Mar 22, 2022
1.170
1.260
1.169
1.200
372,527
+0.04(+3.45%)
Mar 21, 2022
1.170
1.198
1.130
1.160
86,177
+0.02(+1.75%)
Mar 18, 2022
1.060
1.200
1.060
1.140
620,010
+0.05(+4.59%)
Mar 17, 2022
1.010
1.150
0.9964
1.090
1,251,755
+0.09(+9.00%)
Mar 16, 2022
1.000
1.070
0.9685
1.000
937,138
+0.03(+3.00%)
Mar 15, 2022
1.040
1.110
0.9709
0.9709
241,604
-0.02(-1.93%)
Mar 14, 2022
1.070
1.070
0.9632
0.9900
365,539
-0.08(-7.48%)
Mar 11, 2022
1.080
1.140
1.060
1.070
186,917
-0.01(-0.93%)
Mar 10, 2022
1.110
1.118
1.070
1.080
67,106
-0.05(-4.42%)
Mar 09, 2022
1.090
1.160
1.080
1.130
104,791
+0.06(+5.61%)
Mar 08, 2022
1.120
1.198
1.070
1.070
135,638
-0.03(-2.73%)
Mar 07, 2022
1.100
1.130
1.062
1.100
106,473
+0.00(+0.00%)
Mar 04, 2022
1.070
1.120
1.060
1.100
161,913
+0.04(+3.77%)
Mar 03, 2022
1.170
1.187
1.060
1.060
186,028
-0.09(-7.83%)
Mar 02, 2022
1.180
1.190
1.100
1.150
88,402
-0.01(-0.86%)
Mar 01, 2022
1.130
1.190
1.130
1.160
237,950
+0.03(+2.65%)
Feb 28, 2022
1.130
1.190
1.130
1.130
262,816
-0.03(-2.59%)
Feb 25, 2022
1.130
1.250
1.146
1.160
387,991
+0.03(+2.65%)
Feb 24, 2022
1.100
1.180
1.060
1.130
492,553
-0.02(-1.74%)
Feb 23, 2022
1.240
1.260
1.111
1.150
541,045
-0.09(-7.26%)
Feb 22, 2022
1.280
1.300
1.220
1.240
342,606
-0.07(-5.34%)
Feb 18, 2022
1.310
0
-0.07(-5.07%)
Feb 17, 2022
1.450
1.452
1.360
1.380
320,729
-0.07(-4.83%)
Feb 16, 2022
1.490
1.530
1.450
1.450
260,038
+0.00(+0.00%)
Feb 15, 2022
1.490
1.520
1.410
1.450
807,120
-0.03(-2.03%)
Feb 14, 2022
1.570
1.570
1.470
1.480
342,434
-0.05(-3.27%)
Feb 11, 2022
1.660
1.700
1.500
1.530
329,924
-0.14(-8.38%)
Feb 10, 2022
1.710
1.800
1.650
1.670
733,846
+0.00(+0.00%)
Feb 09, 2022
1.710
1.740
1.650
1.670
562,859
-0.01(-0.60%)
Feb 08, 2022
1.740
1.763
1.675
1.680
170,261
-0.06(-3.45%)
Feb 07, 2022
1.800
1.870
1.730
1.740
190,803
-0.07(-3.87%)
Feb 04, 2022
1.770
1.860
1.750
1.810
173,098
+0.02(+1.12%)
Feb 03, 2022
1.820
1.766
1.790
165,106
-0.08(-4.28%)
Feb 02, 2022
2.030
2.087
1.850
1.870
114,442
-0.13(-6.50%)
Feb 01, 2022
2.040
2.100
1.980
2.000
317,715
+0.00(+0.00%)
Jan 31, 2022
1.960
2.000
175,751
+0.03(+1.52%)
Jan 28, 2022
1.890
1.970
1.750
1.970
130,839
+0.08(+4.23%)
Jan 27, 2022
2.030
2.050
1.870
1.890
159,263
-0.13(-6.44%)
Jan 26, 2022
2.110
2.230
1.990
2.020
116,595
-0.08(-3.81%)
Jan 25, 2022
2.120
2.210
2.050
2.100
120,028
-0.08(-3.67%)
Jan 24, 2022
2.090
2.180
1.930
2.180
262,893
+0.04(+1.87%)
Jan 21, 2022
2.120
2.170
2.060
2.140
122,091
-0.05(-2.28%)
Jan 20, 2022
2.270
2.270
2.130
2.190
84,853
-0.02(-0.90%)
Jan 19, 2022
2.240
2.280
2.180
2.210
201,859
-0.02(-0.90%)
Jan 18, 2022
2.210
2.257
2.140
2.230
130,301
-0.01(-0.45%)
Jan 14, 2022
2.240
0
+0.01(+0.45%)
Jan 13, 2022
2.370
2.370
2.190
2.230
135,714
-0.16(-6.69%)
Jan 12, 2022
2.490
2.490
2.330
2.390
202,323
-0.10(-4.02%)
Jan 11, 2022
2.420
2.496
2.360
2.490
122,578
+0.10(+4.18%)
Jan 10, 2022
2.410
2.445
2.272
2.390
148,812
+0.01(+0.42%)
Jan 07, 2022
2.370
2.390
2.310
2.380
109,210
-0.01(-0.42%)
Jan 06, 2022
2.370
2.455
2.270
2.390
705,821
+0.02(+0.84%)
Jan 05, 2022
2.600
2.600
2.310
2.370
195,966
-0.19(-7.42%)
Jan 04, 2022
2.700
2.700
2.510
2.560
1,085,749
-0.10(-3.76%)
Jan 03, 2022
2.580
2.671
2.540
2.660
222,500
+0.05(+1.92%)
Dec 31, 2021
2.590
2.680
2.500
2.610
729,889
-0.01(-0.38%)
Dec 30, 2021
2.590
2.660
2.570
2.620
476,792
+0.02(+0.77%)
Dec 29, 2021
2.610
2.660
2.540
2.600
194,565
-0.02(-0.76%)
Dec 28, 2021
2.550
2.660
2.550
2.620
118,842
+0.03(+1.16%)
Dec 27, 2021
2.650
2.650
2.540
2.590
363,086
-0.09(-3.36%)
Dec 23, 2021
2.540
2.680
2.470
2.680
174,789
+0.14(+5.51%)
Dec 22, 2021
2.470
2.540
2.420
2.540
154,448
+0.03(+1.20%)
Dec 21, 2021
2.300
2.520
2.250
2.510
212,484
+0.01(+0.40%)
Dec 20, 2021
2.270
2.500
2.230
2.500
330,089
+0.13(+5.49%)
Dec 17, 2021
2.190
2.430
2.130
2.370
355,878
+0.16(+7.24%)
Dec 16, 2021
2.320
2.360
2.160
2.210
135,442
-0.08(-3.49%)
Dec 15, 2021
2.240
2.330
2.110
2.290
294,602
+0.02(+0.88%)
Dec 14, 2021
2.200
2.320
2.200
2.270
227,601
+0.00(+0.00%)
Dec 13, 2021
2.330
2.360
2.215
2.270
355,532
-0.09(-3.81%)
Dec 10, 2021
2.320
2.370
2.221
2.360
521,466
+0.06(+2.61%)
Dec 09, 2021
2.230
2.370
2.200
2.300
641,572
+0.04(+1.77%)
Dec 08, 2021
2.100
2.310
2.030
2.260
674,814
+0.18(+8.65%)
Dec 07, 2021
2.100
2.123
2.010
2.080
652,152
+0.08(+4.00%)
Dec 06, 2021
1.960
2.030
1.830
2.000
487,733
+0.05(+2.56%)
Dec 03, 2021
1.990
2.011
1.880
1.950
833,883
-0.04(-2.01%)
Dec 02, 2021
1.930
2.000
1.850
1.990
776,564
+0.09(+4.74%)
Dec 01, 2021
2.130
2.130
1.890
1.900
1,287,959
-0.18(-8.65%)
Nov 30, 2021
2.140
2.140
2.030
2.080
910,936
-0.08(-3.70%)
Nov 29, 2021
2.340
2.360
2.115
2.160
809,599
-0.11(-4.85%)
Nov 26, 2021
2.280
2.370
2.200
2.270
468,932
-0.10(-4.22%)
Nov 24, 2021
2.250
2.410
2.150
2.370
667,354
+0.15(+6.76%)
Nov 23, 2021
2.310
2.350
2.090
2.220
910,724
-0.07(-3.06%)
Nov 22, 2021
2.370
2.390
2.270
2.290
670,457
-0.07(-2.97%)
Nov 19, 2021
2.580
2.590
2.150
2.360
1,619,352
-0.18(-7.09%)
Nov 18, 2021
2.830
2.570
2.530
2.540
1,385,489
-0.24(-8.63%)
Nov 17, 2021
2.900
2.955
2.700
2.780
1,574,481
-0.17(-5.76%)
Nov 16, 2021
3.100
3.200
2.920
2.950
1,410,988
-0.07(-2.32%)
Nov 15, 2021
3.750
4.080
2.930
3.020
4,144,047
-0.68(-18.38%)
Nov 12, 2021
3.870
3.960
3.650
3.700
1,005,563
-0.14(-3.65%)
Nov 11, 2021
3.450
3.890
3.450
3.840
985,394
+0.43(+12.61%)
Nov 10, 2021
3.540
3.410
747,454
+0.02(+0.59%)
Nov 09, 2021
3.430
3.540
3.340
3.390
506,458
+0.02(+0.59%)
Nov 08, 2021
3.850
3.856
3.280
3.370
997,380
-0.43(-11.32%)
Nov 05, 2021
3.990
3.990
3.750
3.800
469,982
-0.18(-4.52%)
Nov 04, 2021
3.840
4.070
3.820
3.980
524,684
+0.16(+4.19%)
Nov 03, 2021
3.840
3.953
3.740
3.820
817,892
-0.23(-5.68%)
Nov 02, 2021
3.960
4.050
3.870
4.050
247,005
+0.09(+2.27%)
Nov 01, 2021
3.780
3.990
3.760
3.960
313,349
+0.20(+5.32%)
Oct 29, 2021
3.860
3.920
3.730
3.760
283,375
-0.09(-2.34%)
Oct 28, 2021
3.770
4.070
3.770
3.850
701,523
+0.08(+2.12%)
Oct 27, 2021
3.850
3.880
3.730
3.770
309,630
-0.08(-2.08%)
Oct 26, 2021
3.950
3.850
464,670
-0.04(-1.03%)
Oct 25, 2021
4.040
4.060
3.890
3.890
314,678
-0.11(-2.75%)
Oct 22, 2021
3.970
4.030
3.900
4.000
427,389
+0.03(+0.76%)
Oct 21, 2021
3.840
4.050
3.780
3.970
2,412,027
+0.13(+3.39%)
Oct 20, 2021
3.830
4.000
3.820
3.840
269,278
+0.01(+0.26%)
Oct 19, 2021
3.850
3.900
3.740
3.830
290,637
-0.02(-0.52%)
Oct 18, 2021
4.010
4.050
3.830
3.850
229,835
-0.15(-3.75%)
Oct 15, 2021
4.030
4.070
3.870
4.000
371,251
-0.01(-0.25%)
Oct 14, 2021
3.970
4.100
3.928
4.010
452,316
+0.07(+1.78%)
Oct 13, 2021
4.040
4.061
3.810
3.940
846,488
+0.09(+2.34%)
Oct 12, 2021
3.660
3.930
3.550
3.850
566,802
+0.13(+3.49%)
Oct 11, 2021
3.540
3.720
3.481
3.720
437,623
+0.17(+4.79%)
Oct 08, 2021
3.390
3.590
3.390
3.550
372,103
+0.15(+4.41%)
Oct 07, 2021
3.390
3.590
3.360
3.400
700,673
+0.09(+2.87%)
Oct 06, 2021
2.990
3.430
2.970
3.305
838,909
+0.31(+10.17%)
Oct 05, 2021
3.080
3.090
2.930
3.000
171,199
-0.03(-0.99%)
Oct 04, 2021
3.050
3.050
2.980
3.030
89,192
-0.04(-1.30%)
Oct 01, 2021
3.120
3.120
3.020
3.070
134,283
-0.04(-1.29%)
Sep 30, 2021
3.130
3.197
3.060
3.110
147,393
-0.03(-0.96%)
Sep 29, 2021
3.080
3.220
3.050
3.140
456,746
+0.06(+1.95%)
Sep 28, 2021
3.200
3.230
3.070
3.080
124,165
-0.15(-4.64%)
Sep 27, 2021
3.120
3.300
3.120
3.230
370,308
+0.20(+6.60%)
Sep 24, 2021
2.990
3.080
2.947
3.030
169,502
-0.03(-0.98%)
Sep 23, 2021
3.050
3.120
2.870
3.060
331,472
+0.05(+1.66%)
Sep 22, 2021
2.930
3.060
2.845
3.010
279,254
+0.13(+4.51%)
Sep 21, 2021
2.740
2.920
2.650
2.880
1,175,544
+0.16(+5.88%)
Sep 20, 2021
2.840
2.940
2.715
2.720
371,801
-0.17(-5.88%)
Sep 17, 2021
2.890
2.960
2.840
2.890
425,116
-0.03(-1.03%)
Sep 16, 2021
2.950
3.020
2.810
2.920
355,404
-0.01(-0.34%)
Sep 15, 2021
2.820
3.000
2.820
2.930
358,315
+0.13(+4.64%)
Sep 14, 2021
2.870
2.890
2.750
2.800
984,572
-0.05(-1.75%)
Sep 13, 2021
3.010
3.031
2.840
2.850
275,389
-0.13(-4.36%)
Sep 10, 2021
3.110
3.260
2.980
2.980
368,704
-0.15(-4.79%)
Sep 09, 2021
3.190
3.320
3.100
3.130
338,572
-0.03(-0.95%)
Sep 08, 2021
3.250
3.250
3.130
3.160
124,237
-0.09(-2.77%)
Sep 07, 2021
3.240
3.325
3.170
3.250
133,285
+0.00(+0.00%)
Sep 03, 2021
3.320
3.420
3.230
3.250
120,322
-0.07(-2.11%)
Sep 02, 2021
3.350
3.420
3.320
3.320
192,362
+0.02(+0.61%)
Sep 01, 2021
3.240
3.330
3.200
3.300
161,181
+0.06(+1.85%)
Aug 31, 2021
3.210
3.310
3.176
3.240
258,572
+0.00(+0.00%)
Aug 30, 2021
3.270
3.320
3.140
3.240
193,419
-0.06(-1.82%)
Aug 27, 2021
3.400
3.460
3.296
3.300
165,544
-0.08(-2.37%)
Aug 26, 2021
3.390
3.500
3.380
3.380
211,391
-0.01(-0.29%)
Aug 25, 2021
3.290
3.450
3.280
3.390
379,943
+0.06(+1.80%)
Aug 24, 2021
3.270
3.390
3.230
3.330
236,686
+0.06(+1.83%)
Aug 23, 2021
3.220
3.290
3.090
3.270
386,805
+0.07(+2.19%)
Aug 20, 2021
3.130
3.320
3.057
3.200
737,524
+0.06(+1.91%)
Aug 19, 2021
3.070
3.200
3.050
3.140
288,692
+0.11(+3.63%)
Aug 18, 2021
3.080
3.170
2.925
3.030
326,755
-0.01(-0.33%)
Aug 17, 2021
3.100
3.210
3.020
3.040
273,794
-0.10(-3.18%)
Aug 16, 2021
3.280
3.290
3.130
3.140
116,468
-0.15(-4.56%)
Aug 13, 2021
3.320
3.337
3.110
3.290
379,948
+0.00(+0.00%)
Aug 12, 2021
3.400
3.430
3.230
3.290
205,917
-0.05(-1.50%)
Aug 11, 2021
3.320
3.370
3.210
3.340
287,564
+0.04(+1.21%)
Aug 10, 2021
3.380
3.450
3.267
3.300
180,651
-0.08(-2.37%)
Aug 09, 2021
3.400
3.480
3.332
3.380
342,451
+0.01(+0.30%)
Aug 06, 2021
3.440
3.460
3.330
3.370
344,530
-0.05(-1.46%)
Aug 05, 2021
3.320
3.527
3.300
3.420
323,945
+0.13(+3.95%)
Aug 04, 2021
3.540
3.600
3.200
3.290
838,409
-0.23(-6.53%)
Aug 03, 2021
3.860
3.860
3.480
3.520
225,584
-0.27(-7.12%)
Aug 02, 2021
3.490
4.000
3.490
3.790
1,364,169
+0.28(+7.98%)
Jul 30, 2021
3.620
3.740
3.450
3.510
1,438,636
-0.08(-2.23%)
Jul 29, 2021
3.590
3.650
3.420
3.590
911,873
+0.03(+0.84%)
Jul 28, 2021
3.490
3.720
3.490
3.560
114,032
+0.05(+1.42%)
Jul 27, 2021
3.580
3.580
3.430
3.510
155,087
-0.06(-1.68%)
Jul 26, 2021
3.650
3.690
3.540
3.570
208,472
-0.12(-3.25%)
Jul 23, 2021
3.840
3.850
3.660
3.690
177,029
-0.16(-4.16%)
Jul 22, 2021
3.800
3.850
3.720
3.850
56,534
+0.05(+1.32%)
Jul 21, 2021
3.720
3.865
3.720
3.800
294,172
+0.12(+3.26%)
Jul 20, 2021
3.600
3.750
3.580
3.680
282,181
+0.12(+3.37%)
Jul 19, 2021
3.550
3.650
3.520
3.560
122,558
-0.09(-2.47%)
Jul 16, 2021
3.620
3.800
3.560
3.650
237,398
+0.11(+3.11%)
Jul 15, 2021
3.680
3.689
3.480
3.540
140,997
-0.14(-3.80%)
Jul 14, 2021
3.790
3.830
3.660
3.680
123,138
-0.12(-3.16%)
Jul 13, 2021
3.710
3.840
3.595
3.800
167,272
+0.09(+2.43%)
Jul 12, 2021
3.720
3.780
3.680
3.710
72,067
-0.04(-1.07%)
Jul 09, 2021
3.700
3.800
3.620
3.750
105,391
+0.09(+2.46%)
Jul 08, 2021
3.470
3.705
3.400
3.660
209,733
+0.09(+2.52%)
Jul 07, 2021
3.620
3.667
3.425
3.570
176,426
-0.09(-2.46%)
Jul 06, 2021
3.850
3.900
3.640
3.660
229,390
-0.19(-4.94%)
Jul 02, 2021
3.680
3.865
3.610
3.850
211,719
+0.20(+5.48%)
Jul 01, 2021
3.710
3.780
3.600
3.650
557,374
-0.07(-1.88%)
Jun 30, 2021
3.670
3.730
3.560
3.720
201,754
+0.05(+1.36%)
Jun 29, 2021
3.890
3.890
3.670
3.670
138,411
-0.20(-5.17%)
Jun 28, 2021
3.950
4.040
3.810
3.870
189,646
-0.02(-0.51%)
Jun 25, 2021
3.690
3.980
3.660
3.890
2,488,339
+0.19(+5.14%)
Jun 24, 2021
3.690
3.740
3.600
3.700
318,344
+0.05(+1.37%)
Jun 23, 2021
3.620
3.710
3.560
3.650
217,255
-0.01(-0.27%)
Jun 22, 2021
3.700
3.700
3.530
3.660
290,151
-0.05(-1.35%)
Jun 21, 2021
3.750
3.785
3.560
3.710
399,086
-0.04(-1.07%)
Jun 18, 2021
4.010
4.030
3.730
3.750
887,144
-0.23(-5.78%)
Jun 17, 2021
4.100
4.240
3.860
3.980
2,297,871
+0.03(+0.76%)
Jun 16, 2021
3.760
3.970
3.760
3.950
207,351
+0.21(+5.61%)
Jun 15, 2021
3.860
3.900
3.680
3.740
159,442
-0.10(-2.60%)
Jun 14, 2021
3.720
3.920
3.700
3.840
525,305
+0.14(+3.78%)
Jun 11, 2021
3.760
3.790
3.670
3.700
105,436
-0.04(-1.07%)
Jun 10, 2021
3.790
3.850
3.657
3.740
164,281
-0.04(-1.06%)
Jun 09, 2021
3.810
4.000
3.750
3.780
266,846
+0.00(+0.00%)
Jun 08, 2021
3.800
3.870
3.690
3.780
163,005
+0.03(+0.80%)
Jun 07, 2021
3.610
3.800
3.550
3.750
196,602
+0.16(+4.46%)
Jun 04, 2021
3.540
3.690
3.490
3.590
164,222
+0.06(+1.70%)
Jun 03, 2021
3.460
3.550
3.440
3.530
140,705
+0.01(+0.28%)
Jun 02, 2021
3.270
3.550
3.190
3.520
400,074
+0.27(+8.31%)
Jun 01, 2021
3.380
3.440
3.235
3.250
191,335
-0.13(-3.85%)
May 28, 2021
3.420
3.500
3.360
3.380
173,717
-0.03(-0.88%)
May 27, 2021
3.330
3.500
3.330
3.410
330,436
+0.08(+2.40%)
May 26, 2021
3.160
3.350
3.120
3.330
88,559
+0.22(+7.07%)
May 25, 2021
3.260
3.320
3.110
3.110
127,236
-0.16(-4.89%)
May 24, 2021
3.330
3.399
3.260
3.270
143,266
-0.06(-1.80%)
May 21, 2021
3.330
3.440
3.232
3.330
298,210
+0.04(+1.22%)
May 20, 2021
3.190
3.290
3.170
3.290
183,782
+0.10(+3.13%)
May 19, 2021
3.080
3.240
3.050
3.190
160,662
-0.01(-0.31%)
May 18, 2021
3.060
3.260
3.040
3.200
263,038
+0.14(+4.58%)
May 17, 2021
2.910
3.090
2.880
3.060
234,453
+0.18(+6.25%)
May 14, 2021
2.860
2.990
2.720
2.880
251,536
+0.08(+2.86%)
May 13, 2021
2.900
3.060
2.680
2.800
493,687
-0.09(-3.11%)
May 12, 2021
2.910
3.110
2.890
2.890
214,516
-0.09(-3.02%)
May 11, 2021
2.720
3.270
2.650
2.980
699,779
+0.23(+8.36%)
May 10, 2021
2.740
2.900
2.640
2.750
271,178
+0.00(+0.00%)
May 07, 2021
2.700
2.830
2.680
2.750
303,039
+0.05(+1.85%)
May 06, 2021
2.760
2.817
2.650
2.700
432,158
-0.06(-2.17%)
May 05, 2021
3.000
3.020
2.750
2.760
700,233
-0.26(-8.61%)
May 04, 2021
3.200
3.200
2.910
3.020
486,359
-0.18(-5.63%)
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.