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
Hoth Therapeutics Inc
(NQ:
HOTH
)
0.9500
-0.1400 (-12.84%)
Streaming Delayed Price
Updated: 11:09 AM EDT, Jun 10, 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
1.650
1.730
1.590
1.730
122,297
+0.09(+5.49%)
Apr 27, 2023
1.660
1.710
1.550
1.640
196,751
-0.10(-5.75%)
Apr 26, 2023
2.280
2.470
1.520
1.740
3,953,602
-0.16(-8.42%)
Apr 25, 2023
2.000
2.000
1.850
1.900
55,546
-0.03(-1.55%)
Apr 24, 2023
2.000
2.000
1.920
1.930
71,399
-0.07(-3.50%)
Apr 21, 2023
1.960
2.020
1.930
2.000
28,913
+0.06(+3.09%)
Apr 20, 2023
2.030
2.050
1.920
1.940
78,870
-0.13(-6.28%)
Apr 19, 2023
2.150
2.150
2.020
2.070
51,704
-0.07(-3.27%)
Apr 18, 2023
2.140
2.140
2.030
2.140
57,037
+0.05(+2.39%)
Apr 17, 2023
2.010
2.090
2.010
2.090
35,713
+0.04(+1.95%)
Apr 14, 2023
2.150
2.150
2.000
2.050
79,260
-0.10(-4.65%)
Apr 13, 2023
2.110
2.170
2.110
2.150
44,378
+0.03(+1.42%)
Apr 12, 2023
2.070
2.170
2.050
2.120
53,885
+0.04(+1.92%)
Apr 11, 2023
2.070
2.080
2.020
2.080
26,499
+0.05(+2.46%)
Apr 10, 2023
2.010
2.048
2.000
2.030
24,030
+0.02(+1.00%)
Apr 06, 2023
2.010
2.068
1.976
2.010
24,027
+0.02(+1.01%)
Apr 05, 2023
2.070
2.080
1.950
1.990
45,714
-0.09(-4.33%)
Apr 04, 2023
2.080
2.139
1.989
2.080
42,551
+0.00(+0.00%)
Apr 03, 2023
2.150
2.252
2.000
2.080
189,329
+0.02(+0.97%)
Mar 31, 2023
1.990
2.400
1.990
2.060
526,800
+0.08(+4.20%)
Mar 30, 2023
2.000
2.070
1.910
1.977
84,526
-0.04(-1.89%)
Mar 29, 2023
2.130
2.160
2.010
2.015
62,712
-0.04(-2.18%)
Mar 28, 2023
2.180
2.190
2.000
2.060
196,498
-0.19(-8.44%)
Mar 27, 2023
2.000
2.630
1.990
2.250
1,071,695
+0.24(+11.94%)
Mar 24, 2023
1.970
2.060
1.970
2.010
25,644
+0.05(+2.55%)
Mar 23, 2023
2.030
2.075
1.930
1.960
76,977
-0.07(-3.45%)
Mar 22, 2023
2.200
2.200
2.030
2.030
60,422
-0.14(-6.45%)
Mar 21, 2023
2.080
2.190
2.040
2.170
75,519
+0.11(+5.34%)
Mar 20, 2023
2.060
2.120
2.000
2.060
148,214
-0.01(-0.48%)
Mar 17, 2023
2.270
2.290
2.041
2.070
135,664
-0.16(-7.17%)
Mar 16, 2023
2.270
2.360
2.210
2.230
56,702
-0.11(-4.70%)
Mar 15, 2023
2.450
2.490
2.270
2.340
111,989
-0.14(-5.65%)
Mar 14, 2023
2.620
2.680
2.420
2.480
171,712
-0.14(-5.34%)
Mar 13, 2023
2.370
2.650
2.320
2.620
273,311
+0.19(+7.82%)
Mar 10, 2023
2.610
2.611
2.340
2.430
185,441
-0.14(-5.45%)
Mar 09, 2023
2.690
2.750
2.510
2.570
162,372
-0.17(-6.20%)
Mar 08, 2023
2.670
2.790
2.610
2.740
542,012
+0.06(+2.24%)
Mar 07, 2023
2.750
2.790
2.610
2.680
128,645
-0.03(-1.11%)
Mar 06, 2023
2.790
2.960
2.680
2.710
321,083
-0.14(-4.91%)
Mar 03, 2023
2.790
2.850
2.750
2.850
118,083
+0.02(+0.71%)
Mar 02, 2023
2.750
2.830
2.638
2.830
126,474
+0.02(+0.71%)
Mar 01, 2023
2.860
2.900
2.720
2.810
207,587
-0.10(-3.44%)
Feb 28, 2023
2.870
3.100
2.770
2.910
1,087,973
+0.20(+7.38%)
Feb 27, 2023
2.810
2.900
2.680
2.710
285,180
-0.09(-3.21%)
Feb 24, 2023
2.900
2.970
2.740
2.800
394,709
-0.21(-6.98%)
Feb 23, 2023
2.900
3.060
2.720
3.010
618,434
+0.07(+2.38%)
Feb 22, 2023
2.980
3.650
2.861
2.940
17,704,044
+0.35(+13.51%)
Feb 21, 2023
2.780
2.810
2.510
2.590
364,505
-0.27(-9.44%)
Feb 17, 2023
3.070
3.070
2.810
2.860
807,770
-0.29(-9.21%)
Feb 16, 2023
2.620
3.750
2.530
3.150
9,270,936
+0.55(+21.15%)
Feb 15, 2023
2.640
2.990
2.550
2.600
1,194,440
-0.05(-1.89%)
Feb 14, 2023
2.670
2.777
2.510
2.650
231,460
-0.01(-0.38%)
Feb 13, 2023
2.990
3.019
2.650
2.660
194,386
-0.28(-9.52%)
Feb 10, 2023
3.220
3.383
2.910
2.940
374,672
-0.42(-12.50%)
Feb 09, 2023
3.400
3.780
3.270
3.360
835,936
-0.12(-3.45%)
Feb 08, 2023
5.170
5.300
3.450
3.480
7,377,671
-0.82(-19.07%)
Feb 07, 2023
4.540
4.638
4.140
4.300
75,775
-0.29(-6.32%)
Feb 06, 2023
4.890
4.940
4.450
4.590
59,869
-0.35(-7.09%)
Feb 03, 2023
4.880
5.050
4.810
4.940
47,140
+0.01(+0.10%)
Feb 02, 2023
4.910
5.100
4.860
4.935
43,212
-0.07(-1.30%)
Feb 01, 2023
5.050
5.270
4.800
5.000
41,459
-0.05(-0.99%)
Jan 31, 2023
4.990
5.350
4.810
5.050
122,922
+0.09(+1.81%)
Jan 30, 2023
5.000
5.080
4.780
4.960
36,842
+0.16(+3.33%)
Jan 27, 2023
5.000
5.180
4.780
4.800
116,616
-0.12(-2.44%)
Jan 26, 2023
5.080
5.200
4.830
4.920
82,047
-0.23(-4.47%)
Jan 25, 2023
5.010
5.150
5.010
5.150
29,510
+0.05(+0.98%)
Jan 24, 2023
5.210
5.210
5.020
5.100
32,296
-0.02(-0.39%)
Jan 23, 2023
5.700
5.700
5.010
5.120
77,732
-0.49(-8.73%)
Jan 20, 2023
5.580
5.880
5.430
5.610
125,039
-0.11(-1.92%)
Jan 19, 2023
5.540
5.770
5.520
5.720
15,434
+0.09(+1.60%)
Jan 18, 2023
5.880
6.240
5.430
5.630
72,098
-0.50(-8.16%)
Jan 17, 2023
6.250
6.428
5.880
6.130
83,406
-0.30(-4.67%)
Jan 13, 2023
6.290
6.700
6.250
6.430
54,723
+0.01(+0.16%)
Jan 12, 2023
6.660
6.950
6.300
6.420
137,472
-0.43(-6.28%)
Jan 11, 2023
7.510
7.800
6.770
6.850
218,546
-0.67(-8.91%)
Jan 10, 2023
6.170
7.654
6.170
7.520
283,004
+1.02(+15.69%)
Jan 09, 2023
6.190
6.850
6.110
6.500
183,639
+0.21(+3.34%)
Jan 06, 2023
5.850
6.440
5.450
6.290
255,499
+0.39(+6.61%)
Jan 05, 2023
6.530
6.530
5.560
5.900
277,594
-0.63(-9.65%)
Jan 04, 2023
6.600
7.470
6.080
6.530
1,327,122
-0.03(-0.46%)
Jan 03, 2023
7.030
7.660
6.189
6.560
1,423,992
-1.24(-15.90%)
Dec 30, 2022
7.610
9.080
7.310
7.800
5,906,057
-2.92(-27.24%)
Dec 29, 2022
8.890
12.49
8.570
10.72
30,642,178
+6.32(+143.64%)
Dec 28, 2022
3.130
4.850
3.130
4.400
1,333,983
+1.33(+43.32%)
Dec 27, 2022
3.210
3.230
3.022
3.070
14,149
-0.19(-5.83%)
Dec 23, 2022
3.090
3.370
3.000
3.260
41,714
-0.05(-1.51%)
Dec 22, 2022
3.020
3.690
2.950
3.310
79,937
+0.30(+9.97%)
Dec 21, 2022
2.900
3.440
2.705
3.010
34,095
+0.02(+0.67%)
Dec 20, 2022
2.660
3.266
2.610
2.990
77,964
+0.03(+1.01%)
Dec 19, 2022
3.150
3.390
2.850
2.960
137,044
-0.49(-14.20%)
Dec 16, 2022
4.170
5.480
3.450
3.450
1,420,556
-0.72(-17.27%)
Dec 15, 2022
3.260
4.610
3.200
4.170
474,167
+0.99(+31.13%)
Dec 14, 2022
3.240
3.340
3.100
3.180
21,460
+0.02(+0.63%)
Dec 13, 2022
3.190
3.240
3.140
3.160
16,291
+0.01(+0.32%)
Dec 12, 2022
3.200
3.239
3.090
3.150
8,910
-0.09(-2.78%)
Dec 09, 2022
3.290
3.290
3.180
3.240
17,795
-0.11(-3.28%)
Dec 08, 2022
3.360
3.410
3.350
3.350
7,197
-0.06(-1.76%)
Dec 07, 2022
3.490
3.490
3.410
3.410
5,733
+0.00(+0.00%)
Dec 06, 2022
3.744
3.744
3.385
3.410
16,519
-0.35(-9.31%)
Dec 05, 2022
3.880
4.000
3.760
3.760
18,349
-0.15(-3.84%)
Dec 02, 2022
4.040
4.061
3.900
3.910
12,204
-0.09(-2.25%)
Dec 01, 2022
4.070
4.460
3.884
4.000
30,861
-0.05(-1.23%)
Nov 30, 2022
4.150
4.240
3.908
4.050
17,672
-0.12(-2.88%)
Nov 29, 2022
4.070
4.290
3.931
4.170
16,887
+0.03(+0.72%)
Nov 28, 2022
3.980
4.359
3.950
4.140
63,157
+0.15(+3.76%)
Nov 25, 2022
3.700
3.990
3.650
3.990
2,177
+0.34(+9.17%)
Nov 23, 2022
3.550
3.790
3.510
3.655
31,176
+0.18(+5.33%)
Nov 22, 2022
3.550
3.770
3.470
3.470
36,591
-0.18(-4.93%)
Nov 21, 2022
3.810
3.850
3.600
3.650
47,270
-0.11(-2.93%)
Nov 18, 2022
3.800
3.930
3.750
3.760
7,531
-0.05(-1.31%)
Nov 17, 2022
3.770
3.900
3.750
3.810
18,248
+0.04(+1.06%)
Nov 16, 2022
4.000
4.080
3.750
3.770
27,721
-0.22(-5.51%)
Nov 15, 2022
4.050
4.360
3.990
3.990
29,173
-0.13(-3.16%)
Nov 14, 2022
4.060
4.189
4.060
4.120
21,222
-0.04(-0.96%)
Nov 11, 2022
4.050
4.249
4.040
4.160
10,109
+0.11(+2.72%)
Nov 10, 2022
4.050
4.260
4.020
4.050
33,311
+0.02(+0.50%)
Nov 09, 2022
4.260
4.320
3.930
4.030
25,044
-0.29(-6.71%)
Nov 08, 2022
4.370
4.490
4.308
4.320
18,374
-0.09(-2.04%)
Nov 07, 2022
4.420
4.500
4.360
4.410
32,892
+0.03(+0.68%)
Nov 04, 2022
4.850
4.990
4.280
4.380
52,681
-0.62(-12.40%)
Nov 03, 2022
5.010
5.200
4.887
5.000
15,802
-0.15(-2.91%)
Nov 02, 2022
5.290
5.350
4.880
5.150
40,836
-0.04(-0.84%)
Nov 01, 2022
5.400
5.760
5.150
5.193
184,518
-0.41(-7.26%)
Oct 31, 2022
5.660
7.900
5.330
5.600
2,625,829
-0.08(-1.50%)
Oct 28, 2022
5.610
5.916
5.610
5.685
33,778
-0.19(-3.15%)
Oct 27, 2022
5.930
6.010
5.680
5.870
33,624
-0.05(-0.84%)
Oct 26, 2022
6.000
6.240
5.761
5.920
112,783
-0.09(-1.46%)
Oct 25, 2022
6.355
6.742
5.910
6.008
72,516
-2.15(-26.36%)
Oct 24, 2022
8.000
8.375
7.870
8.158
14,084
+0.08(+0.99%)
Oct 21, 2022
8.375
8.665
8.002
8.078
3,870
-0.30(-3.55%)
Oct 20, 2022
8.273
8.973
8.273
8.375
806
-0.01(-0.06%)
Oct 19, 2022
8.500
8.863
8.273
8.380
5,062
-0.03(-0.39%)
Oct 18, 2022
8.252
8.502
8.252
8.412
1,965
+0.36(+4.47%)
Oct 17, 2022
8.025
8.200
7.862
8.053
1,510
-0.11(-1.38%)
Oct 14, 2022
8.250
8.377
8.088
8.165
2,447
+0.00(+0.03%)
Oct 13, 2022
8.505
8.748
8.012
8.162
1,497
+0.04(+0.46%)
Oct 12, 2022
8.125
8.748
7.755
8.125
1,732
+0.20(+2.49%)
Oct 11, 2022
8.000
8.450
7.875
7.928
3,413
-0.35(-4.20%)
Oct 10, 2022
8.750
9.002
7.855
8.275
8,359
-0.53(-6.02%)
Oct 07, 2022
8.725
9.400
8.725
8.805
4,211
-0.04(-0.40%)
Oct 06, 2022
8.697
9.120
8.500
8.840
3,180
+0.34(+4.00%)
Oct 05, 2022
8.723
8.723
8.500
8.500
1,732
+0.04(+0.47%)
Oct 04, 2022
8.250
8.678
8.107
8.460
2,476
+0.27(+3.33%)
Oct 03, 2022
8.527
9.100
8.000
8.188
29,418
-0.51(-5.86%)
Sep 30, 2022
9.750
9.750
8.697
8.697
1,651
-0.43(-4.71%)
Sep 29, 2022
9.500
9.500
8.953
9.127
5,802
-0.12(-1.35%)
Sep 28, 2022
9.250
10.00
8.938
9.252
7,335
+0.09(+0.95%)
Sep 27, 2022
9.002
9.250
9.000
9.165
1,616
-0.09(-0.92%)
Sep 26, 2022
9.000
9.250
8.762
9.250
803
+0.18(+1.93%)
Sep 23, 2022
9.450
9.450
8.527
9.075
5,116
-0.08(-0.82%)
Sep 22, 2022
9.000
9.700
9.000
9.150
9,090
-0.16(-1.72%)
Sep 21, 2022
9.405
9.700
8.828
9.310
5,782
-0.09(-0.96%)
Sep 20, 2022
9.668
9.873
8.775
9.400
12,326
-0.27(-2.77%)
Sep 19, 2022
9.975
10.00
9.502
9.668
6,337
+0.04(+0.44%)
Sep 16, 2022
10.12
10.47
9.605
9.625
8,907
-0.57(-5.57%)
Sep 15, 2022
10.15
10.50
10.00
10.19
7,548
+0.07(+0.67%)
Sep 14, 2022
10.05
10.70
10.00
10.12
4,319
+0.10(+1.00%)
Sep 13, 2022
10.25
10.45
10.01
10.03
5,627
-0.23(-2.22%)
Sep 12, 2022
10.50
10.68
10.14
10.25
3,328
+0.20(+1.96%)
Sep 09, 2022
10.04
10.49
9.975
10.05
8,913
-0.20(-1.93%)
Sep 08, 2022
10.72
10.89
10.05
10.25
12,732
-0.15(-1.39%)
Sep 07, 2022
10.25
10.75
10.12
10.40
6,707
+0.12(+1.19%)
Sep 06, 2022
10.50
10.75
10.13
10.28
50,669
-0.46(-4.31%)
Sep 02, 2022
10.50
11.00
10.50
10.74
6,663
-0.08(-0.72%)
Sep 01, 2022
11.05
11.05
10.50
10.81
3,136
+0.06(+0.60%)
Aug 31, 2022
10.62
11.47
10.62
10.75
5,958
-0.25(-2.27%)
Aug 30, 2022
11.00
11.50
10.75
11.00
8,777
-0.25(-2.24%)
Aug 29, 2022
10.25
11.75
10.25
11.25
9,836
+0.58(+5.46%)
Aug 26, 2022
11.01
11.07
10.50
10.67
5,809
-0.25(-2.27%)
Aug 25, 2022
11.20
11.97
10.43
10.92
35,521
+0.04(+0.39%)
Aug 24, 2022
10.15
11.49
10.15
10.88
5,546
+0.62(+6.10%)
Aug 23, 2022
10.50
10.74
10.12
10.25
4,362
-0.26(-2.50%)
Aug 22, 2022
10.25
11.12
10.08
10.51
14,155
+0.26(+2.51%)
Aug 19, 2022
10.50
11.07
10.12
10.26
9,096
-0.49(-4.60%)
Aug 18, 2022
10.55
11.12
10.50
10.75
6,651
-0.04(-0.42%)
Aug 17, 2022
11.25
11.70
10.78
10.79
13,408
-0.46(-4.09%)
Aug 16, 2022
11.63
11.75
11.03
11.26
5,967
-0.34(-2.91%)
Aug 15, 2022
11.25
12.25
11.25
11.59
9,296
+0.28(+2.48%)
Aug 12, 2022
11.50
11.50
11.00
11.31
2,976
-0.04(-0.37%)
Aug 11, 2022
11.27
11.72
11.15
11.36
3,247
+0.07(+0.64%)
Aug 10, 2022
11.50
11.75
11.00
11.28
9,074
+0.03(+0.29%)
Aug 09, 2022
11.50
11.75
10.81
11.25
6,971
-0.50(-4.23%)
Aug 08, 2022
11.78
12.00
11.37
11.75
12,499
-0.00(-0.02%)
Aug 05, 2022
11.75
12.00
11.47
11.75
11,430
+0.01(+0.09%)
Aug 04, 2022
12.25
12.34
11.25
11.74
26,478
-0.14(-1.20%)
Aug 03, 2022
10.71
12.74
10.50
11.88
82,462
+1.29(+12.15%)
Aug 02, 2022
10.50
11.00
10.36
10.60
22,579
+0.24(+2.27%)
Aug 01, 2022
10.00
10.50
10.04
10.36
5,078
+0.16(+1.57%)
Jul 29, 2022
10.04
10.38
10.04
10.20
14,496
+0.16(+1.62%)
Jul 28, 2022
10.00
10.24
10.00
10.04
4,006
-0.11(-1.11%)
Jul 27, 2022
10.03
10.30
9.750
10.15
15,926
+0.25(+2.53%)
Jul 26, 2022
10.25
10.25
9.900
9.900
6,418
-0.20(-2.00%)
Jul 25, 2022
10.00
10.47
10.00
10.10
14,923
-0.07(-0.66%)
Jul 22, 2022
10.25
10.50
9.902
10.17
25,137
-0.18(-1.69%)
Jul 21, 2022
10.03
10.55
10.03
10.35
12,038
+0.10(+0.95%)
Jul 20, 2022
9.800
10.60
9.800
10.25
26,998
+0.25(+2.45%)
Jul 19, 2022
9.875
10.45
9.875
10.00
12,282
-0.00(-0.02%)
Jul 18, 2022
10.75
10.99
10.00
10.01
10,243
+0.01(+0.05%)
Jul 15, 2022
9.883
10.50
9.787
10.00
12,554
+0.12(+1.21%)
Jul 14, 2022
10.07
10.24
9.543
9.880
31,799
-0.18(-1.79%)
Jul 13, 2022
10.00
10.41
9.900
10.06
64,915
-0.29(-2.78%)
Jul 12, 2022
10.03
17.49
9.963
10.35
678,296
+0.26(+2.60%)
Jul 11, 2022
10.00
10.25
9.880
10.09
3,839
-0.07(-0.66%)
Jul 08, 2022
10.25
10.25
9.777
10.15
14,018
-0.05(-0.49%)
Jul 07, 2022
10.48
10.74
9.805
10.20
28,690
-0.17(-1.69%)
Jul 06, 2022
10.25
10.78
10.25
10.38
5,556
-0.02(-0.22%)
Jul 05, 2022
10.04
10.50
10.02
10.40
15,661
+0.03(+0.24%)
Jul 01, 2022
10.00
10.73
10.00
10.38
10,372
-0.11(-1.00%)
Jun 30, 2022
10.50
10.68
9.750
10.48
23,710
-0.26(-2.42%)
Jun 29, 2022
10.50
11.25
10.03
10.74
73,638
+0.39(+3.74%)
Jun 28, 2022
10.75
10.75
10.01
10.35
12,238
-0.40(-3.70%)
Jun 27, 2022
10.75
10.75
10.17
10.75
14,923
+0.30(+2.85%)
Jun 24, 2022
11.50
11.50
10.26
10.45
109,844
+0.45(+4.53%)
Jun 23, 2022
9.700
10.23
9.555
10.00
112,513
+0.45(+4.66%)
Jun 22, 2022
9.637
10.23
9.508
9.555
17,591
-0.34(-3.39%)
Jun 21, 2022
9.500
11.75
9.500
9.890
167,891
+0.39(+4.11%)
Jun 17, 2022
10.50
10.50
9.500
9.500
31,010
-0.61(-5.99%)
Jun 16, 2022
10.00
10.67
10.00
10.11
8,587
-0.52(-4.89%)
Jun 15, 2022
10.16
10.63
10.12
10.62
3,336
+0.45(+4.40%)
Jun 14, 2022
10.25
10.75
10.00
10.18
13,311
+0.01(+0.07%)
Jun 13, 2022
10.03
10.37
10.03
10.17
8,773
-0.27(-2.59%)
Jun 10, 2022
10.51
10.97
10.13
10.44
10,069
-0.19(-1.76%)
Jun 09, 2022
10.75
11.00
10.51
10.63
10,352
-0.29(-2.70%)
Jun 08, 2022
10.62
11.25
10.50
10.92
8,356
+0.45(+4.30%)
Jun 07, 2022
10.72
10.75
10.28
10.47
12,491
-0.09(-0.85%)
Jun 06, 2022
10.85
11.18
10.55
10.56
8,572
-0.44(-3.98%)
Jun 03, 2022
11.00
11.00
10.75
11.00
4,901
-0.07(-0.68%)
Jun 02, 2022
10.62
11.16
10.62
11.07
8,594
+0.20(+1.82%)
Jun 01, 2022
10.90
11.36
10.69
10.88
4,319
-0.06(-0.53%)
May 31, 2022
11.25
11.74
10.53
10.94
16,691
-0.12(-1.13%)
May 27, 2022
10.75
12.06
10.75
11.06
7,175
+0.28(+2.60%)
May 26, 2022
11.50
11.50
10.63
10.78
6,954
+0.03(+0.28%)
May 25, 2022
10.32
11.12
10.25
10.75
6,410
+0.49(+4.83%)
May 24, 2022
11.25
11.25
10.10
10.26
10,362
-0.38(-3.60%)
May 23, 2022
10.84
11.24
10.50
10.64
11,578
-0.20(-1.80%)
May 20, 2022
11.26
11.26
10.63
10.83
10,836
+0.08(+0.79%)
May 19, 2022
10.32
11.25
10.00
10.75
10,650
+0.25(+2.36%)
May 18, 2022
11.50
11.50
10.31
10.50
18,194
-0.65(-5.83%)
May 17, 2022
12.25
12.34
10.51
11.15
18,231
-0.42(-3.67%)
May 16, 2022
12.00
13.15
11.54
11.57
55,341
-0.40(-3.34%)
May 13, 2022
11.25
12.49
11.25
11.97
11,438
+0.52(+4.56%)
May 12, 2022
10.00
11.50
10.00
11.45
14,146
+0.84(+7.92%)
May 11, 2022
11.75
11.97
10.55
10.61
31,771
-1.39(-11.56%)
May 10, 2022
12.49
12.74
11.75
12.00
13,742
-0.02(-0.19%)
May 09, 2022
12.85
12.85
12.00
12.02
23,377
-1.19(-8.99%)
May 06, 2022
13.02
13.74
12.50
13.21
18,765
-0.13(-0.99%)
May 05, 2022
13.00
13.46
13.00
13.34
12,418
-0.09(-0.67%)
May 04, 2022
12.88
14.12
12.25
13.43
94,830
+0.50(+3.89%)
May 03, 2022
12.25
13.00
12.13
12.93
74,136
+0.30(+2.42%)
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.