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
Tcr2 Therapeutics Inc
(NQ:
TCRR
)
1.480
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
2.160
2.230
2.120
2.130
402,027
-0.08(-3.62%)
Apr 28, 2022
2.310
2.310
2.100
2.210
367,594
-0.09(-3.91%)
Apr 27, 2022
2.290
2.310
2.210
2.300
475,907
+0.01(+0.44%)
Apr 26, 2022
2.410
2.450
2.260
2.290
383,424
-0.12(-4.98%)
Apr 25, 2022
2.380
2.480
2.360
2.410
312,646
+0.02(+0.84%)
Apr 22, 2022
2.460
2.470
2.384
2.390
390,504
-0.11(-4.40%)
Apr 21, 2022
2.370
2.570
2.300
2.500
1,014,400
+0.14(+5.93%)
Apr 20, 2022
2.390
2.500
2.310
2.360
468,398
-0.04(-1.67%)
Apr 19, 2022
2.390
2.500
2.260
2.400
515,420
+0.02(+0.84%)
Apr 18, 2022
2.480
2.500
2.330
2.380
471,412
-0.08(-3.25%)
Apr 14, 2022
2.550
2.550
2.430
2.460
243,307
-0.07(-2.77%)
Apr 13, 2022
2.450
2.600
2.410
2.530
363,123
+0.12(+4.98%)
Apr 12, 2022
2.460
2.515
2.400
2.410
340,768
-0.03(-1.23%)
Apr 11, 2022
2.470
2.520
2.410
2.440
454,389
-0.05(-2.01%)
Apr 08, 2022
2.610
2.680
2.480
2.490
267,538
-0.16(-6.04%)
Apr 07, 2022
2.560
2.670
2.510
2.650
354,590
+0.09(+3.52%)
Apr 06, 2022
2.580
2.610
2.460
2.560
291,072
-0.05(-1.92%)
Apr 05, 2022
2.830
2.830
2.600
2.610
264,087
-0.20(-7.12%)
Apr 04, 2022
2.710
2.870
2.710
2.810
487,746
+0.09(+3.31%)
Apr 01, 2022
2.770
2.822
2.680
2.720
448,194
-0.04(-1.45%)
Mar 31, 2022
2.680
2.830
2.653
2.760
340,752
+0.10(+3.76%)
Mar 30, 2022
2.690
2.760
2.630
2.660
247,153
-0.03(-1.12%)
Mar 29, 2022
2.780
2.830
2.670
2.690
449,626
-0.04(-1.47%)
Mar 28, 2022
2.860
2.960
2.660
2.730
341,498
-0.07(-2.50%)
Mar 25, 2022
2.970
2.970
2.760
2.800
331,881
-0.18(-6.04%)
Mar 24, 2022
3.030
3.030
2.910
2.980
297,017
-0.03(-1.00%)
Mar 23, 2022
3.100
3.130
2.980
3.010
389,022
-0.18(-5.64%)
Mar 22, 2022
2.860
3.320
2.860
3.190
947,868
+0.44(+16.00%)
Mar 21, 2022
2.800
2.800
2.680
2.750
383,727
+0.00(+0.00%)
Mar 18, 2022
2.810
2.870
2.730
2.750
647,617
-0.06(-2.14%)
Mar 17, 2022
2.640
2.830
2.570
2.810
413,496
+0.12(+4.46%)
Mar 16, 2022
2.530
2.690
2.440
2.690
636,642
+0.23(+9.35%)
Mar 15, 2022
2.500
2.505
2.370
2.460
498,619
+0.06(+2.50%)
Mar 14, 2022
2.520
2.520
2.360
2.400
563,978
-0.13(-5.14%)
Mar 11, 2022
2.590
2.600
2.460
2.530
474,554
-0.01(-0.39%)
Mar 10, 2022
2.580
2.630
2.485
2.540
420,197
-0.08(-3.05%)
Mar 09, 2022
2.490
2.660
2.490
2.620
547,879
+0.15(+6.07%)
Mar 08, 2022
2.500
2.560
2.430
2.470
463,697
-0.05(-1.98%)
Mar 07, 2022
2.510
2.610
2.510
2.520
449,273
+0.02(+0.80%)
Mar 04, 2022
2.480
2.555
2.430
2.500
471,038
-0.03(-1.19%)
Mar 03, 2022
2.640
2.640
2.450
2.530
885,961
-0.08(-3.07%)
Mar 02, 2022
2.630
2.695
2.561
2.610
621,664
-0.02(-0.76%)
Mar 01, 2022
2.710
2.745
2.605
2.630
654,100
-0.08(-2.95%)
Feb 28, 2022
2.810
2.820
2.620
2.710
1,296,865
-0.15(-5.24%)
Feb 25, 2022
2.840
2.870
2.700
2.860
516,251
+0.05(+1.78%)
Feb 24, 2022
2.430
2.837
2.430
2.810
921,993
+0.20(+7.66%)
Feb 23, 2022
2.700
2.770
2.600
2.610
782,233
-0.07(-2.61%)
Feb 22, 2022
2.640
2.850
2.580
2.680
1,352,293
+0.02(+0.75%)
Feb 18, 2022
2.660
0
-0.25(-8.59%)
Feb 17, 2022
3.010
3.010
2.850
2.910
817,690
-0.10(-3.32%)
Feb 16, 2022
3.030
3.130
2.960
3.010
1,229,740
-0.04(-1.31%)
Feb 15, 2022
2.990
3.110
2.970
3.050
682,482
+0.10(+3.39%)
Feb 14, 2022
3.020
3.090
2.920
2.950
600,199
-0.05(-1.67%)
Feb 11, 2022
3.165
3.279
3.000
3.000
556,660
-0.25(-7.69%)
Feb 10, 2022
3.180
3.430
3.145
3.250
937,230
-0.07(-2.11%)
Feb 09, 2022
3.170
3.320
3.170
3.320
1,111,142
+0.20(+6.41%)
Feb 08, 2022
3.100
3.130
3.010
3.120
765,400
+0.00(+0.00%)
Feb 07, 2022
3.150
3.210
3.070
3.120
565,313
-0.01(-0.32%)
Feb 04, 2022
3.080
3.220
2.960
3.130
644,178
+0.15(+5.03%)
Feb 03, 2022
3.200
2.940
2.980
1,169,168
-0.27(-8.31%)
Feb 02, 2022
3.540
3.540
3.250
3.250
444,444
-0.30(-8.45%)
Feb 01, 2022
3.370
3.585
3.300
3.550
992,556
+0.21(+6.29%)
Jan 31, 2022
3.220
3.340
1,521,622
+0.12(+3.73%)
Jan 28, 2022
3.200
3.230
3.010
3.220
612,472
+0.07(+2.22%)
Jan 27, 2022
3.380
3.400
3.150
3.150
485,868
-0.20(-5.97%)
Jan 26, 2022
3.500
3.623
3.315
3.350
369,674
-0.10(-2.90%)
Jan 25, 2022
3.490
3.580
3.310
3.450
317,301
-0.11(-3.09%)
Jan 24, 2022
3.370
3.560
3.230
3.560
815,480
+0.09(+2.59%)
Jan 21, 2022
3.600
3.690
3.410
3.470
558,528
-0.11(-3.07%)
Jan 20, 2022
3.690
3.820
3.570
3.580
619,926
-0.07(-1.92%)
Jan 19, 2022
3.670
3.860
3.630
3.650
792,221
-0.11(-2.93%)
Jan 18, 2022
4.000
4.020
3.740
3.760
597,849
-0.25(-6.23%)
Jan 14, 2022
4.010
0
+0.10(+2.56%)
Jan 13, 2022
4.010
4.090
3.890
3.910
610,178
-0.12(-2.98%)
Jan 12, 2022
4.180
4.220
4.000
4.030
419,739
-0.15(-3.59%)
Jan 11, 2022
4.170
4.230
4.030
4.180
838,738
+0.14(+3.47%)
Jan 10, 2022
4.150
4.160
3.870
4.040
597,498
-0.09(-2.18%)
Jan 07, 2022
4.170
4.300
4.110
4.130
390,277
-0.01(-0.24%)
Jan 06, 2022
4.190
4.290
4.020
4.140
541,840
-0.07(-1.66%)
Jan 05, 2022
4.480
4.590
4.150
4.210
849,495
-0.32(-7.06%)
Jan 04, 2022
4.680
4.710
4.410
4.530
1,233,815
-0.18(-3.82%)
Jan 03, 2022
4.730
4.870
4.655
4.710
815,427
+0.05(+1.07%)
Dec 31, 2021
4.770
4.900
4.650
4.660
756,889
-0.13(-2.71%)
Dec 30, 2021
4.630
4.875
4.580
4.790
1,570,334
+0.21(+4.59%)
Dec 29, 2021
4.660
4.750
4.520
4.580
783,973
-0.08(-1.72%)
Dec 28, 2021
4.770
4.939
4.640
4.660
1,395,268
-0.07(-1.48%)
Dec 27, 2021
4.780
4.850
4.660
4.730
889,866
-0.04(-0.84%)
Dec 23, 2021
4.750
4.950
4.660
4.770
1,074,189
+0.11(+2.36%)
Dec 22, 2021
4.855
4.855
4.620
4.660
1,012,991
-0.09(-1.89%)
Dec 21, 2021
4.870
4.870
4.660
4.750
772,338
-0.01(-0.21%)
Dec 20, 2021
4.850
4.880
4.710
4.760
961,133
-0.11(-2.26%)
Dec 17, 2021
4.860
5.120
4.720
4.870
3,657,108
+0.07(+1.46%)
Dec 16, 2021
5.090
5.200
4.780
4.800
806,244
-0.25(-4.95%)
Dec 15, 2021
4.840
5.050
4.570
5.050
764,394
+0.17(+3.48%)
Dec 14, 2021
4.990
5.000
4.770
4.880
459,977
-0.15(-2.98%)
Dec 13, 2021
5.110
5.155
4.820
5.030
596,378
+0.07(+1.41%)
Dec 10, 2021
5.240
5.260
4.890
4.960
389,110
-0.25(-4.80%)
Dec 09, 2021
5.240
5.410
5.110
5.210
541,872
-0.09(-1.70%)
Dec 08, 2021
5.290
5.480
5.180
5.300
805,026
+0.06(+1.15%)
Dec 07, 2021
5.180
5.510
5.160
5.240
677,747
+0.13(+2.54%)
Dec 06, 2021
5.020
5.190
4.770
5.110
543,818
+0.10(+2.00%)
Dec 03, 2021
5.230
5.280
4.960
5.010
676,156
-0.22(-4.21%)
Dec 02, 2021
5.000
5.300
4.960
5.230
549,673
+0.21(+4.18%)
Dec 01, 2021
5.170
5.380
5.000
5.020
637,104
-0.13(-2.52%)
Nov 30, 2021
5.050
5.360
5.010
5.150
3,813,875
+0.04(+0.78%)
Nov 29, 2021
5.420
5.420
5.090
5.110
443,635
-0.13(-2.48%)
Nov 26, 2021
5.470
5.540
5.130
5.240
318,987
-0.39(-6.93%)
Nov 24, 2021
5.570
5.650
5.410
5.630
341,920
+0.06(+1.08%)
Nov 23, 2021
5.460
5.610
5.250
5.570
720,708
+0.08(+1.46%)
Nov 22, 2021
6.030
6.030
5.430
5.490
857,984
-0.44(-7.42%)
Nov 19, 2021
6.110
6.140
5.830
5.930
853,381
-0.15(-2.47%)
Nov 18, 2021
6.570
6.080
5.980
6.080
548,862
-0.52(-7.88%)
Nov 17, 2021
6.600
6.710
6.440
6.600
418,220
-0.07(-1.05%)
Nov 16, 2021
6.740
6.750
6.520
6.670
535,716
-0.13(-1.91%)
Nov 15, 2021
6.900
6.950
6.510
6.800
650,771
-0.09(-1.31%)
Nov 12, 2021
7.070
7.090
6.660
6.890
752,855
-0.20(-2.82%)
Nov 11, 2021
6.970
7.150
6.920
7.090
445,941
+0.04(+0.57%)
Nov 10, 2021
6.910
7.050
953,878
-0.04(-0.56%)
Nov 09, 2021
7.100
7.110
6.910
7.090
357,771
+0.03(+0.42%)
Nov 08, 2021
6.980
7.280
6.950
7.060
577,264
+0.08(+1.15%)
Nov 05, 2021
7.150
7.265
6.950
6.980
406,100
-0.13(-1.83%)
Nov 04, 2021
7.000
7.180
6.900
7.110
545,309
+0.09(+1.28%)
Nov 03, 2021
6.670
7.090
6.650
7.020
491,662
+0.27(+4.00%)
Nov 02, 2021
6.680
6.765
6.470
6.750
534,626
+0.07(+1.05%)
Nov 01, 2021
6.390
6.760
6.479
6.680
809,869
+0.38(+6.03%)
Oct 29, 2021
6.560
6.610
6.290
6.300
649,515
-0.18(-2.78%)
Oct 28, 2021
6.590
6.630
6.380
6.480
2,554,954
-0.11(-1.67%)
Oct 27, 2021
6.650
6.705
6.510
6.590
329,255
-0.12(-1.79%)
Oct 26, 2021
6.870
6.710
418,363
-0.13(-1.90%)
Oct 25, 2021
6.780
6.840
682,862
+0.11(+1.63%)
Oct 22, 2021
6.880
6.900
6.570
6.730
698,467
-0.15(-2.18%)
Oct 21, 2021
6.990
7.010
6.750
6.880
1,308,769
-0.32(-4.44%)
Oct 20, 2021
7.830
7.965
7.090
7.200
2,992,654
-0.68(-8.63%)
Oct 19, 2021
7.940
7.940
7.750
7.880
604,382
-0.01(-0.13%)
Oct 18, 2021
8.060
8.100
7.740
7.890
587,012
-0.20(-2.47%)
Oct 15, 2021
8.400
8.400
7.990
8.090
452,843
-0.17(-2.06%)
Oct 14, 2021
8.610
8.820
8.250
8.260
914,134
-0.02(-0.24%)
Oct 13, 2021
8.060
8.300
8.030
8.280
353,392
+0.18(+2.22%)
Oct 12, 2021
7.960
8.230
7.910
8.100
346,675
+0.17(+2.14%)
Oct 11, 2021
7.850
8.010
7.790
7.930
321,624
+0.01(+0.13%)
Oct 08, 2021
7.880
8.130
7.860
7.920
324,356
-0.01(-0.13%)
Oct 07, 2021
7.780
8.250
7.620
7.930
740,821
+0.31(+4.07%)
Oct 06, 2021
8.110
8.110
7.620
7.620
675,522
-0.52(-6.39%)
Oct 05, 2021
8.050
8.420
8.020
8.140
586,777
+0.10(+1.24%)
Oct 04, 2021
8.260
8.340
7.980
8.040
482,688
-0.30(-3.60%)
Oct 01, 2021
8.530
8.580
8.130
8.340
589,032
-0.17(-2.00%)
Sep 30, 2021
8.460
8.690
8.340
8.510
685,477
+0.07(+0.83%)
Sep 29, 2021
8.800
9.080
8.410
8.440
557,890
-0.25(-2.88%)
Sep 28, 2021
9.010
9.065
8.590
8.690
574,678
-0.34(-3.77%)
Sep 27, 2021
8.800
9.240
8.700
9.030
703,271
+0.35(+4.03%)
Sep 24, 2021
9.060
9.220
8.630
8.680
3,216,926
-0.31(-3.45%)
Sep 23, 2021
9.260
9.480
8.940
8.990
1,043,852
-0.30(-3.23%)
Sep 22, 2021
9.640
9.940
9.100
9.290
1,061,393
-0.19(-2.00%)
Sep 21, 2021
9.500
9.639
9.180
9.480
1,911,924
+0.12(+1.28%)
Sep 20, 2021
9.790
10.10
9.300
9.360
2,301,559
-0.63(-6.31%)
Sep 17, 2021
12.28
12.33
9.940
9.990
6,920,249
-5.73(-36.45%)
Sep 16, 2021
16.24
16.42
15.38
15.72
708,756
-0.59(-3.62%)
Sep 15, 2021
16.69
17.63
16.04
16.31
885,937
-0.33(-1.98%)
Sep 14, 2021
18.58
18.60
16.62
16.64
467,258
-1.71(-9.32%)
Sep 13, 2021
18.40
19.03
17.72
18.35
477,692
+0.26(+1.44%)
Sep 10, 2021
18.20
18.65
17.53
18.09
385,716
-0.11(-0.60%)
Sep 09, 2021
18.08
18.92
17.95
18.20
522,469
+0.16(+0.89%)
Sep 08, 2021
18.14
18.33
17.90
18.04
258,123
-0.25(-1.37%)
Sep 07, 2021
17.64
18.43
17.64
18.29
438,551
+0.67(+3.80%)
Sep 03, 2021
17.64
17.93
17.33
17.62
485,758
-0.16(-0.90%)
Sep 02, 2021
17.92
18.15
17.51
17.78
591,291
+0.24(+1.37%)
Sep 01, 2021
16.86
17.81
16.51
17.54
489,387
+0.77(+4.59%)
Aug 31, 2021
16.43
16.82
16.30
16.77
290,161
+0.39(+2.38%)
Aug 30, 2021
16.45
16.82
16.00
16.38
312,794
+0.09(+0.55%)
Aug 27, 2021
15.37
16.43
15.37
16.29
359,436
+0.85(+5.51%)
Aug 26, 2021
16.03
16.29
15.30
15.44
263,956
-0.58(-3.62%)
Aug 25, 2021
15.34
16.16
15.34
16.02
266,129
+0.74(+4.84%)
Aug 24, 2021
16.04
16.18
15.04
15.28
305,090
-0.78(-4.86%)
Aug 23, 2021
15.43
16.29
15.25
16.06
415,475
+0.80(+5.24%)
Aug 20, 2021
14.43
15.30
14.28
15.26
298,290
+0.87(+6.05%)
Aug 19, 2021
15.06
15.12
14.12
14.39
578,316
-0.96(-6.25%)
Aug 18, 2021
14.92
15.83
14.59
15.35
644,527
+0.33(+2.20%)
Aug 17, 2021
13.52
15.09
13.20
15.02
424,618
+1.42(+10.44%)
Aug 16, 2021
13.42
13.87
13.21
13.60
285,947
+0.11(+0.82%)
Aug 13, 2021
13.85
13.86
13.30
13.49
347,510
-0.47(-3.37%)
Aug 12, 2021
13.86
14.16
13.80
13.96
205,475
+0.01(+0.07%)
Aug 11, 2021
13.95
14.03
13.52
13.95
178,409
+0.15(+1.09%)
Aug 10, 2021
14.66
14.68
13.42
13.80
411,482
-0.85(-5.80%)
Aug 09, 2021
14.81
15.09
14.56
14.65
544,090
-0.09(-0.61%)
Aug 06, 2021
13.87
14.83
13.56
14.74
613,796
+1.02(+7.43%)
Aug 05, 2021
12.78
13.73
12.71
13.72
466,317
+0.95(+7.44%)
Aug 04, 2021
12.87
13.36
12.58
12.77
233,227
-0.27(-2.07%)
Aug 03, 2021
12.78
13.06
12.42
13.04
223,122
+0.19(+1.48%)
Aug 02, 2021
12.55
13.00
12.40
12.85
270,309
+0.41(+3.30%)
Jul 30, 2021
12.48
12.69
12.15
12.44
236,253
-0.12(-0.96%)
Jul 29, 2021
13.26
13.35
12.52
12.56
227,937
-0.67(-5.06%)
Jul 28, 2021
12.67
13.30
12.67
13.23
202,013
+0.61(+4.83%)
Jul 27, 2021
12.56
13.16
12.37
12.62
317,004
-0.07(-0.55%)
Jul 26, 2021
13.14
13.42
12.61
12.69
329,806
-0.48(-3.64%)
Jul 23, 2021
13.29
13.91
12.97
13.17
292,386
-0.16(-1.20%)
Jul 22, 2021
14.25
14.96
13.25
13.33
476,028
-1.04(-7.24%)
Jul 21, 2021
14.56
14.67
14.16
14.37
172,255
-0.06(-0.42%)
Jul 20, 2021
13.98
14.46
13.61
14.43
434,584
+0.46(+3.29%)
Jul 19, 2021
13.88
14.27
13.38
13.97
374,856
-0.57(-3.92%)
Jul 16, 2021
14.60
14.84
14.31
14.54
270,159
+0.16(+1.11%)
Jul 15, 2021
14.12
14.45
13.83
14.38
333,190
+0.34(+2.42%)
Jul 14, 2021
14.74
14.74
13.91
14.04
408,860
-0.23(-1.61%)
Jul 13, 2021
14.60
14.85
14.25
14.27
311,227
-0.38(-2.59%)
Jul 12, 2021
15.20
15.58
14.59
14.65
187,413
-0.52(-3.43%)
Jul 09, 2021
14.78
15.21
14.33
15.17
377,104
+0.50(+3.41%)
Jul 08, 2021
14.35
15.11
14.25
14.67
200,528
-0.26(-1.74%)
Jul 07, 2021
15.42
16.18
14.56
14.93
436,535
-0.51(-3.30%)
Jul 06, 2021
16.67
16.76
15.35
15.44
197,086
-1.07(-6.48%)
Jul 02, 2021
16.98
17.03
16.32
16.51
190,642
-0.47(-2.77%)
Jul 01, 2021
16.54
17.07
16.36
16.98
253,062
+0.57(+3.47%)
Jun 30, 2021
16.39
17.01
16.19
16.41
465,686
-0.11(-0.67%)
Jun 29, 2021
17.51
17.57
16.46
16.52
297,988
-0.86(-4.95%)
Jun 28, 2021
18.06
18.42
17.20
17.38
252,671
-0.42(-2.36%)
Jun 25, 2021
17.76
18.08
17.60
17.80
609,258
+0.04(+0.23%)
Jun 24, 2021
18.59
18.83
17.67
17.76
418,647
+0.31(+1.78%)
Jun 23, 2021
17.24
17.64
17.07
17.45
450,191
+0.21(+1.22%)
Jun 22, 2021
17.27
17.36
16.51
17.24
192,523
-0.03(-0.17%)
Jun 21, 2021
17.04
17.46
16.58
17.27
260,064
+0.36(+2.13%)
Jun 18, 2021
17.29
17.42
16.46
16.91
470,420
-0.56(-3.21%)
Jun 17, 2021
17.44
17.71
17.02
17.47
131,809
-0.10(-0.57%)
Jun 16, 2021
18.03
18.03
17.02
17.57
200,226
-0.29(-1.62%)
Jun 15, 2021
18.15
18.15
17.57
17.86
301,977
-0.21(-1.16%)
Jun 14, 2021
17.82
18.41
17.63
18.07
388,503
+0.54(+3.08%)
Jun 11, 2021
17.80
17.80
17.24
17.53
791,712
-0.32(-1.79%)
Jun 10, 2021
18.41
18.50
17.66
17.85
249,111
-0.53(-2.88%)
Jun 09, 2021
18.87
19.28
18.12
18.38
252,458
-0.38(-2.03%)
Jun 08, 2021
19.52
19.65
18.30
18.76
551,228
-0.50(-2.60%)
Jun 07, 2021
18.01
19.61
17.94
19.26
438,504
+1.12(+6.17%)
Jun 04, 2021
18.43
18.64
17.98
18.14
120,875
-0.33(-1.79%)
Jun 03, 2021
18.47
18.69
18.00
18.47
209,451
-0.16(-0.86%)
Jun 02, 2021
18.93
18.97
18.29
18.63
164,651
-0.17(-0.90%)
Jun 01, 2021
19.19
19.49
18.65
18.80
201,913
-0.35(-1.83%)
May 28, 2021
19.25
19.85
18.94
19.15
170,305
-0.05(-0.26%)
May 27, 2021
19.35
19.61
18.84
19.20
537,924
-0.01(-0.05%)
May 26, 2021
18.84
19.31
18.66
19.21
160,306
+0.61(+3.28%)
May 25, 2021
18.97
19.00
18.45
18.60
448,922
-0.17(-0.91%)
May 24, 2021
19.18
19.48
18.67
18.77
153,282
-0.27(-1.42%)
May 21, 2021
19.69
19.69
18.95
19.04
201,831
-0.26(-1.35%)
May 20, 2021
19.24
19.80
19.01
19.30
223,399
+0.09(+0.47%)
May 19, 2021
19.83
20.07
19.12
19.21
216,340
-0.91(-4.52%)
May 18, 2021
19.38
20.26
19.15
20.12
253,169
+0.85(+4.41%)
May 17, 2021
19.57
19.81
18.98
19.27
165,570
-0.21(-1.08%)
May 14, 2021
18.84
19.81
18.52
19.48
334,386
+0.47(+2.47%)
May 13, 2021
19.43
19.73
18.35
19.01
329,069
-0.28(-1.45%)
May 12, 2021
18.90
19.85
18.70
19.29
215,874
-0.05(-0.26%)
May 11, 2021
18.08
19.67
18.06
19.34
273,412
+0.37(+1.95%)
May 10, 2021
20.40
20.45
18.83
18.97
328,356
-1.53(-7.46%)
May 07, 2021
20.24
20.94
20.18
20.50
419,522
+0.22(+1.08%)
May 06, 2021
20.90
21.03
19.63
20.28
390,791
-0.64(-3.06%)
May 05, 2021
21.43
22.00
20.85
20.92
271,432
-0.45(-2.11%)
May 04, 2021
22.31
22.31
21.00
21.37
276,828
-1.10(-4.90%)
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.