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 28, 2023
1.750
1.830
1.713
1.765
220,679
-0.01(-0.28%)
Apr 27, 2023
1.800
1.820
1.760
1.770
166,448
-0.04(-2.21%)
Apr 26, 2023
1.780
1.840
1.770
1.810
98,715
+0.04(+2.26%)
Apr 25, 2023
1.750
1.820
1.710
1.770
220,685
-0.05(-2.75%)
Apr 24, 2023
1.710
1.860
1.705
1.820
466,225
+0.09(+5.20%)
Apr 21, 2023
1.680
1.750
1.605
1.730
399,904
+0.04(+2.37%)
Apr 20, 2023
1.780
1.790
1.690
1.690
212,542
-0.05(-2.87%)
Apr 19, 2023
1.560
1.750
1.560
1.740
278,271
+0.11(+6.75%)
Apr 18, 2023
1.610
1.651
1.600
1.630
263,312
-0.02(-1.21%)
Apr 17, 2023
1.550
1.762
1.550
1.650
362,976
+0.09(+5.77%)
Apr 14, 2023
1.500
1.601
1.500
1.560
294,630
+0.05(+3.31%)
Apr 13, 2023
1.520
1.561
1.480
1.510
381,612
-0.03(-1.95%)
Apr 12, 2023
1.560
1.570
1.510
1.540
99,881
+0.00(+0.00%)
Apr 11, 2023
1.450
1.600
1.450
1.540
250,820
+0.07(+4.76%)
Apr 10, 2023
1.440
1.490
1.430
1.470
130,273
+0.00(+0.00%)
Apr 06, 2023
1.440
1.520
1.425
1.470
341,832
+0.04(+2.80%)
Apr 05, 2023
1.440
1.460
1.400
1.430
143,444
-0.02(-1.38%)
Apr 04, 2023
1.510
1.530
1.420
1.450
179,415
-0.05(-3.33%)
Apr 03, 2023
1.490
1.540
1.470
1.500
486,136
+0.00(+0.00%)
Mar 31, 2023
1.450
1.500
1.450
1.500
160,675
+0.06(+4.17%)
Mar 30, 2023
1.450
1.500
1.440
1.440
98,389
-0.01(-0.69%)
Mar 29, 2023
1.460
1.491
1.430
1.450
91,317
-0.01(-0.68%)
Mar 28, 2023
1.480
1.500
1.450
1.460
166,118
-0.05(-3.31%)
Mar 27, 2023
1.500
1.520
1.450
1.510
126,283
+0.01(+0.67%)
Mar 24, 2023
1.360
1.520
1.360
1.500
241,355
+0.08(+5.63%)
Mar 23, 2023
1.520
1.520
1.340
1.420
332,161
-0.05(-3.40%)
Mar 22, 2023
1.520
1.570
1.460
1.470
169,572
-0.07(-4.55%)
Mar 21, 2023
1.440
1.550
1.410
1.540
312,615
+0.09(+6.21%)
Mar 20, 2023
1.470
1.501
1.431
1.450
237,678
-0.01(-0.68%)
Mar 17, 2023
1.510
1.540
1.440
1.460
415,164
-0.10(-6.41%)
Mar 16, 2023
1.480
1.650
1.460
1.560
308,246
+0.07(+4.70%)
Mar 15, 2023
1.510
1.530
1.435
1.490
131,605
-0.02(-1.32%)
Mar 14, 2023
1.450
1.540
1.430
1.510
312,186
+0.08(+5.59%)
Mar 13, 2023
1.400
1.480
1.350
1.430
345,409
+0.00(+0.00%)
Mar 10, 2023
1.530
1.535
1.380
1.430
731,657
-0.13(-8.33%)
Mar 09, 2023
1.560
1.610
1.510
1.560
609,427
+0.01(+0.65%)
Mar 08, 2023
1.620
1.640
1.540
1.550
1,022,223
-0.05(-3.13%)
Mar 07, 2023
1.570
1.850
1.550
1.600
2,662,002
-0.02(-1.23%)
Mar 06, 2023
1.550
1.780
1.440
1.620
19,818,240
+0.41(+33.88%)
Mar 03, 2023
1.200
1.210
1.152
1.210
69,200
+0.01(+0.83%)
Mar 02, 2023
1.290
1.299
1.190
1.200
107,767
-0.08(-6.25%)
Mar 01, 2023
1.200
1.390
1.170
1.280
202,588
+0.03(+2.40%)
Feb 28, 2023
1.200
1.280
1.140
1.250
234,751
+0.08(+6.84%)
Feb 27, 2023
1.140
1.190
1.080
1.170
67,773
+0.07(+6.36%)
Feb 24, 2023
1.170
1.170
1.070
1.100
157,587
-0.09(-7.56%)
Feb 23, 2023
1.120
1.200
1.100
1.190
249,234
+0.06(+5.31%)
Feb 22, 2023
1.210
1.280
1.110
1.130
173,800
-0.06(-5.04%)
Feb 21, 2023
1.220
1.236
1.170
1.190
97,322
-0.04(-3.25%)
Feb 17, 2023
1.230
1.240
1.210
1.230
102,289
-0.02(-1.60%)
Feb 16, 2023
1.240
1.280
1.220
1.250
65,633
-0.02(-1.57%)
Feb 15, 2023
1.310
1.310
1.220
1.270
121,701
-0.03(-2.31%)
Feb 14, 2023
1.260
1.320
1.258
1.300
49,104
+0.02(+1.56%)
Feb 13, 2023
1.280
1.320
1.250
1.280
89,514
+0.00(+0.00%)
Feb 10, 2023
1.330
1.330
1.270
1.280
56,014
-0.04(-3.03%)
Feb 09, 2023
1.270
1.470
1.260
1.320
91,560
+0.04(+3.13%)
Feb 08, 2023
1.360
1.380
1.260
1.280
190,503
-0.10(-7.25%)
Feb 07, 2023
1.400
1.470
1.320
1.380
112,066
-0.03(-2.13%)
Feb 06, 2023
1.440
1.460
1.410
1.410
69,509
-0.03(-2.08%)
Feb 03, 2023
1.400
1.450
1.380
1.440
85,322
+0.06(+4.35%)
Feb 02, 2023
1.430
1.482
1.350
1.380
240,744
-0.02(-1.43%)
Feb 01, 2023
1.490
1.490
1.400
1.400
135,625
-0.05(-3.45%)
Jan 31, 2023
1.410
1.518
1.410
1.450
160,454
+0.05(+3.57%)
Jan 30, 2023
1.480
1.500
1.390
1.400
114,947
-0.08(-5.41%)
Jan 27, 2023
1.420
1.480
1.370
1.480
175,131
+0.10(+7.25%)
Jan 26, 2023
1.380
1.400
1.350
1.380
80,615
+0.03(+2.22%)
Jan 25, 2023
1.370
1.390
1.340
1.350
134,859
-0.03(-2.17%)
Jan 24, 2023
1.350
1.400
1.320
1.380
119,200
+0.02(+1.47%)
Jan 23, 2023
1.330
1.380
1.325
1.360
501,401
+0.05(+3.82%)
Jan 20, 2023
1.270
1.310
1.270
1.310
76,144
+0.01(+0.77%)
Jan 19, 2023
1.330
1.330
1.280
1.300
135,470
-0.02(-1.52%)
Jan 18, 2023
1.310
1.330
1.290
1.320
705,791
-0.01(-0.75%)
Jan 17, 2023
1.340
1.350
1.290
1.330
197,571
+0.04(+3.10%)
Jan 13, 2023
1.320
1.330
1.250
1.290
197,946
-0.02(-1.53%)
Jan 12, 2023
1.230
1.330
1.221
1.310
353,104
+0.09(+7.38%)
Jan 11, 2023
1.210
1.230
1.150
1.220
329,767
+0.02(+1.67%)
Jan 10, 2023
1.160
1.230
1.130
1.200
171,430
+0.01(+0.84%)
Jan 09, 2023
1.220
1.245
1.130
1.190
258,776
-0.01(-0.83%)
Jan 06, 2023
1.200
1.290
1.140
1.200
611,910
+0.11(+10.09%)
Jan 05, 2023
1.070
1.120
1.030
1.090
181,760
+0.04(+3.81%)
Jan 04, 2023
1.030
1.070
1.010
1.050
123,554
+0.05(+5.00%)
Jan 03, 2023
1.000
1.050
0.9510
1.000
136,368
+0.00(+0.12%)
Dec 30, 2022
0.9900
1.030
0.9500
0.9988
255,188
-0.01(-1.11%)
Dec 29, 2022
0.9000
1.100
0.8855
1.010
827,780
+0.13(+14.77%)
Dec 28, 2022
0.8300
0.9499
0.8322
0.8800
369,549
+0.05(+5.74%)
Dec 27, 2022
0.8500
0.8892
0.8260
0.8322
570,406
-0.02(-1.94%)
Dec 23, 2022
0.8342
0.8900
0.8210
0.8487
761,320
+0.02(+2.28%)
Dec 22, 2022
0.8600
0.8999
0.8298
0.8298
324,253
-0.04(-4.62%)
Dec 21, 2022
0.9050
0.9399
0.8510
0.8700
327,212
-0.03(-3.44%)
Dec 20, 2022
0.8700
0.9088
0.8700
0.9010
187,819
+0.02(+2.51%)
Dec 19, 2022
0.9200
0.9450
0.8789
0.8789
198,955
-0.04(-4.57%)
Dec 16, 2022
0.9500
0.9900
0.9100
0.9210
817,684
-0.05(-5.05%)
Dec 15, 2022
1.020
1.020
0.9600
0.9700
222,983
-0.00(-0.40%)
Dec 14, 2022
1.000
1.050
0.9700
0.9739
1,036,497
-0.03(-2.61%)
Dec 13, 2022
1.110
1.120
0.9801
1.000
904,746
-0.11(-9.91%)
Dec 12, 2022
1.160
1.180
1.080
1.110
389,770
-0.03(-2.63%)
Dec 09, 2022
1.160
1.190
1.120
1.140
454,556
-0.04(-3.39%)
Dec 08, 2022
1.280
1.300
1.140
1.180
513,387
-0.09(-7.09%)
Dec 07, 2022
1.360
1.360
1.250
1.270
128,414
-0.05(-4.15%)
Dec 06, 2022
1.380
1.390
1.300
1.325
226,489
-0.05(-3.28%)
Dec 05, 2022
1.410
1.430
1.320
1.370
435,496
-0.04(-2.84%)
Dec 02, 2022
1.460
1.460
1.350
1.410
312,755
-0.03(-2.08%)
Dec 01, 2022
1.390
1.570
1.350
1.440
482,764
+0.11(+8.27%)
Nov 30, 2022
1.290
1.340
1.250
1.330
138,150
+0.07(+5.56%)
Nov 29, 2022
1.340
1.350
1.230
1.260
267,577
-0.04(-3.08%)
Nov 28, 2022
1.400
1.420
1.250
1.300
655,104
+0.01(+0.78%)
Nov 25, 2022
1.300
1.310
1.250
1.290
50,207
+0.02(+1.57%)
Nov 23, 2022
1.260
1.280
1.235
1.270
106,807
+0.01(+0.79%)
Nov 22, 2022
1.250
1.270
1.240
1.260
77,634
+0.00(+0.00%)
Nov 21, 2022
1.340
1.340
1.230
1.260
354,595
-0.05(-3.82%)
Nov 18, 2022
1.330
1.330
1.290
1.310
141,975
-0.02(-1.50%)
Nov 17, 2022
1.330
1.330
1.300
1.330
107,328
-0.02(-1.48%)
Nov 16, 2022
1.420
1.422
1.330
1.350
195,105
-0.06(-4.26%)
Nov 15, 2022
1.380
1.440
1.370
1.410
122,859
+0.03(+2.17%)
Nov 14, 2022
1.440
1.450
1.350
1.380
198,091
-0.03(-2.13%)
Nov 11, 2022
1.360
1.440
1.340
1.410
169,063
+0.05(+3.68%)
Nov 10, 2022
1.340
1.360
1.310
1.360
167,469
+0.08(+6.25%)
Nov 09, 2022
1.330
1.390
1.270
1.280
290,326
-0.08(-5.88%)
Nov 08, 2022
1.350
1.390
1.320
1.360
200,830
-0.02(-1.45%)
Nov 07, 2022
1.430
1.430
1.350
1.380
308,536
-0.02(-1.43%)
Nov 04, 2022
1.460
1.460
1.370
1.400
163,496
-0.05(-3.45%)
Nov 03, 2022
1.440
1.490
1.420
1.450
135,890
-0.03(-2.03%)
Nov 02, 2022
1.560
1.560
1.460
1.480
334,017
-0.05(-3.27%)
Nov 01, 2022
1.600
1.600
1.510
1.530
222,362
-0.04(-2.55%)
Oct 31, 2022
1.570
1.600
1.540
1.570
226,724
+0.01(+0.64%)
Oct 28, 2022
1.550
1.585
1.530
1.560
182,783
+0.02(+1.30%)
Oct 27, 2022
1.570
1.580
1.520
1.540
310,074
-0.04(-2.53%)
Oct 26, 2022
1.630
1.630
1.560
1.580
213,129
-0.04(-2.47%)
Oct 25, 2022
1.580
1.680
1.580
1.620
170,911
+0.05(+3.18%)
Oct 24, 2022
1.590
1.640
1.550
1.570
301,201
+0.02(+1.29%)
Oct 21, 2022
1.530
1.560
1.520
1.550
115,620
+0.02(+1.31%)
Oct 20, 2022
1.570
1.600
1.525
1.530
174,340
-0.03(-1.92%)
Oct 19, 2022
1.570
1.610
1.525
1.560
131,107
-0.01(-0.64%)
Oct 18, 2022
1.610
1.705
1.570
1.570
276,788
-0.03(-1.88%)
Oct 17, 2022
1.640
1.705
1.590
1.600
304,395
-0.02(-1.23%)
Oct 14, 2022
1.620
1.720
1.620
1.620
241,601
-0.01(-0.61%)
Oct 13, 2022
1.620
1.670
1.600
1.630
160,653
-0.02(-1.21%)
Oct 12, 2022
1.660
1.695
1.600
1.650
158,486
-0.01(-0.60%)
Oct 11, 2022
1.720
1.730
1.640
1.660
134,272
-0.05(-2.92%)
Oct 10, 2022
1.770
1.775
1.650
1.710
212,625
+0.02(+1.18%)
Oct 07, 2022
1.760
1.795
1.690
1.690
170,752
-0.08(-4.52%)
Oct 06, 2022
1.800
1.875
1.770
1.770
104,908
-0.04(-2.21%)
Oct 05, 2022
1.820
1.865
1.770
1.810
140,810
+0.00(+0.00%)
Oct 04, 2022
1.790
1.875
1.760
1.810
323,808
+0.05(+2.84%)
Oct 03, 2022
1.800
1.830
1.689
1.760
441,249
-0.04(-2.22%)
Sep 30, 2022
1.650
1.820
1.598
1.800
242,029
+0.08(+4.65%)
Sep 29, 2022
1.780
1.860
1.720
1.720
316,502
-0.07(-3.91%)
Sep 28, 2022
1.770
1.920
1.720
1.790
850,005
+0.10(+5.92%)
Sep 27, 2022
1.770
1.820
1.690
1.690
177,061
-0.05(-2.87%)
Sep 26, 2022
1.860
1.910
1.720
1.740
330,519
-0.12(-6.45%)
Sep 23, 2022
1.960
1.960
1.840
1.860
277,448
-0.10(-5.10%)
Sep 22, 2022
2.120
2.120
1.940
1.960
250,368
-0.13(-6.22%)
Sep 21, 2022
2.110
2.150
2.070
2.090
143,703
-0.03(-1.42%)
Sep 20, 2022
2.160
2.170
2.110
2.120
122,678
-0.03(-1.40%)
Sep 19, 2022
2.220
2.240
2.120
2.150
260,084
-0.11(-4.87%)
Sep 16, 2022
2.430
2.430
2.200
2.260
650,130
-0.17(-7.00%)
Sep 15, 2022
2.400
2.505
2.380
2.430
132,037
+0.01(+0.41%)
Sep 14, 2022
2.550
2.550
2.330
2.420
338,628
-0.13(-5.10%)
Sep 13, 2022
2.520
2.557
2.450
2.550
197,253
+0.00(+0.00%)
Sep 12, 2022
2.400
2.560
2.400
2.550
104,730
+0.15(+6.25%)
Sep 09, 2022
2.420
2.480
2.380
2.400
190,356
+0.03(+1.27%)
Sep 08, 2022
2.410
2.540
2.370
2.370
240,619
-0.05(-2.07%)
Sep 07, 2022
2.450
2.480
2.370
2.420
147,182
-0.04(-1.63%)
Sep 06, 2022
2.490
2.685
2.450
2.460
398,610
-0.04(-1.60%)
Sep 02, 2022
2.630
2.680
2.495
2.500
315,590
-0.06(-2.34%)
Sep 01, 2022
2.710
2.720
2.450
2.560
337,150
-0.16(-5.88%)
Aug 31, 2022
2.750
2.870
2.720
2.720
83,061
-0.03(-1.09%)
Aug 30, 2022
2.990
3.032
2.715
2.750
218,211
-0.24(-8.03%)
Aug 29, 2022
3.100
3.120
2.960
2.990
158,813
-0.15(-4.78%)
Aug 26, 2022
3.190
3.210
3.130
3.140
117,790
-0.07(-2.18%)
Aug 25, 2022
3.200
3.212
3.150
3.210
63,349
+0.05(+1.58%)
Aug 24, 2022
3.100
3.180
3.090
3.160
123,987
+0.08(+2.60%)
Aug 23, 2022
3.070
3.120
3.039
3.080
65,073
+0.03(+0.98%)
Aug 22, 2022
3.070
3.160
3.050
3.050
308,604
-0.06(-1.93%)
Aug 19, 2022
3.280
3.330
3.060
3.110
225,377
-0.22(-6.61%)
Aug 18, 2022
3.650
3.800
3.320
3.330
325,807
-0.33(-9.02%)
Aug 17, 2022
3.650
3.745
3.600
3.660
292,828
-0.08(-2.14%)
Aug 16, 2022
3.780
3.830
3.682
3.740
428,790
-0.01(-0.27%)
Aug 15, 2022
3.840
3.880
3.740
3.750
356,138
+0.05(+1.35%)
Aug 12, 2022
3.620
3.720
3.580
3.700
225,959
+0.07(+1.93%)
Aug 11, 2022
3.550
3.680
3.540
3.630
313,353
+0.11(+3.12%)
Aug 10, 2022
3.420
3.600
3.320
3.520
328,869
+0.14(+4.14%)
Aug 09, 2022
3.360
3.430
3.300
3.380
212,925
+0.03(+0.90%)
Aug 08, 2022
3.290
3.440
3.270
3.350
197,432
+0.07(+2.13%)
Aug 05, 2022
3.230
3.370
3.210
3.280
122,797
+0.03(+0.92%)
Aug 04, 2022
3.230
3.310
3.200
3.250
244,218
+0.06(+1.88%)
Aug 03, 2022
3.150
3.370
3.150
3.190
274,577
+0.06(+1.92%)
Aug 02, 2022
2.980
3.190
2.980
3.130
178,110
+0.10(+3.30%)
Aug 01, 2022
3.180
3.215
2.990
3.030
195,812
-0.15(-4.72%)
Jul 29, 2022
3.130
3.190
3.020
3.180
184,125
+0.03(+0.95%)
Jul 28, 2022
3.120
3.170
3.000
3.150
151,224
-0.01(-0.32%)
Jul 27, 2022
3.140
3.170
3.020
3.160
142,322
+0.04(+1.28%)
Jul 26, 2022
3.100
3.170
3.012
3.120
150,063
-0.03(-0.95%)
Jul 25, 2022
3.280
3.280
3.025
3.150
198,806
+0.00(+0.00%)
Jul 22, 2022
3.360
3.408
3.130
3.150
203,916
-0.24(-7.08%)
Jul 21, 2022
3.230
3.420
3.200
3.390
269,146
+0.11(+3.35%)
Jul 20, 2022
3.290
3.460
3.260
3.280
254,103
-0.04(-1.20%)
Jul 19, 2022
3.290
3.355
3.210
3.320
236,957
+0.03(+0.91%)
Jul 18, 2022
3.440
3.440
3.175
3.290
304,760
-0.06(-1.79%)
Jul 15, 2022
3.460
3.460
3.330
3.350
232,499
-0.07(-2.05%)
Jul 14, 2022
3.550
3.555
3.370
3.420
255,702
-0.16(-4.47%)
Jul 13, 2022
3.320
3.620
3.320
3.580
402,909
+0.17(+4.99%)
Jul 12, 2022
3.250
3.450
3.160
3.410
323,112
+0.13(+3.96%)
Jul 11, 2022
3.240
3.340
3.100
3.280
319,575
-0.03(-0.91%)
Jul 08, 2022
3.120
3.390
3.120
3.310
521,055
+0.13(+4.09%)
Jul 07, 2022
3.000
3.245
2.980
3.180
479,244
+0.15(+4.95%)
Jul 06, 2022
2.960
3.090
2.890
3.030
346,303
+0.09(+3.06%)
Jul 05, 2022
2.830
2.980
2.800
2.940
279,627
+0.05(+1.73%)
Jul 01, 2022
2.860
2.930
2.795
2.890
408,402
-0.01(-0.34%)
Jun 30, 2022
2.920
3.001
2.820
2.900
359,647
-0.04(-1.36%)
Jun 29, 2022
2.900
3.150
2.820
2.940
822,146
+0.03(+1.03%)
Jun 28, 2022
2.900
2.945
2.810
2.910
367,614
+0.02(+0.69%)
Jun 27, 2022
2.860
2.920
2.700
2.890
203,612
+0.03(+1.05%)
Jun 24, 2022
2.810
2.960
2.770
2.860
3,897,070
+0.05(+1.78%)
Jun 23, 2022
2.620
2.820
2.595
2.810
455,290
+0.15(+5.64%)
Jun 22, 2022
2.530
2.840
2.530
2.660
724,191
+0.12(+4.72%)
Jun 21, 2022
2.570
2.610
2.494
2.540
515,669
+0.05(+2.01%)
Jun 17, 2022
2.480
2.610
2.430
2.490
630,853
+0.01(+0.40%)
Jun 16, 2022
2.440
2.530
2.375
2.480
586,534
-0.06(-2.36%)
Jun 15, 2022
2.550
2.580
2.440
2.540
458,629
+0.02(+0.79%)
Jun 14, 2022
2.550
2.560
2.410
2.520
268,846
-0.04(-1.56%)
Jun 13, 2022
2.510
2.580
2.400
2.560
391,878
-0.06(-2.29%)
Jun 10, 2022
2.600
2.660
2.480
2.620
529,768
-0.09(-3.32%)
Jun 09, 2022
2.620
2.770
2.580
2.710
415,302
+0.12(+4.63%)
Jun 08, 2022
2.740
2.800
2.580
2.590
689,311
-0.11(-4.07%)
Jun 07, 2022
2.480
2.770
2.480
2.700
717,041
+0.19(+7.57%)
Jun 06, 2022
2.450
2.550
2.390
2.510
388,220
+0.10(+4.15%)
Jun 03, 2022
2.290
2.450
2.290
2.410
300,299
+0.06(+2.55%)
Jun 02, 2022
2.250
2.365
2.210
2.350
347,792
+0.09(+3.98%)
Jun 01, 2022
2.370
2.390
2.180
2.260
462,122
-0.06(-2.59%)
May 31, 2022
2.310
2.390
2.240
2.320
382,759
+0.02(+0.87%)
May 27, 2022
2.190
2.310
2.155
2.300
289,518
+0.11(+5.02%)
May 26, 2022
2.110
2.245
2.065
2.190
348,418
+0.08(+3.79%)
May 25, 2022
2.170
2.215
2.090
2.110
461,713
-0.05(-2.31%)
May 24, 2022
2.220
2.320
2.110
2.160
469,588
-0.10(-4.42%)
May 23, 2022
2.360
2.375
2.250
2.260
405,780
-0.09(-3.83%)
May 20, 2022
2.380
2.400
2.290
2.350
263,452
-0.01(-0.42%)
May 19, 2022
2.330
2.430
2.327
2.360
277,345
+0.01(+0.43%)
May 18, 2022
2.360
2.390
2.313
2.350
216,628
-0.05(-2.08%)
May 17, 2022
2.370
2.460
2.350
2.400
208,563
+0.05(+2.13%)
May 16, 2022
2.390
2.435
2.300
2.350
291,789
+0.00(+0.00%)
May 13, 2022
2.420
2.510
2.340
2.350
405,644
-0.01(-0.42%)
May 12, 2022
2.200
2.430
2.170
2.360
998,017
+0.19(+8.76%)
May 11, 2022
2.340
2.410
2.150
2.170
695,479
-0.20(-8.44%)
May 10, 2022
2.250
2.440
2.185
2.370
691,745
+0.17(+7.73%)
May 09, 2022
2.390
2.410
2.180
2.200
552,706
-0.24(-9.84%)
May 06, 2022
2.400
2.480
2.270
2.440
548,461
+0.03(+1.24%)
May 05, 2022
2.450
2.540
2.330
2.410
516,647
-0.09(-3.60%)
May 04, 2022
2.420
2.520
2.280
2.500
476,324
+0.10(+4.17%)
May 03, 2022
2.300
2.480
2.248
2.400
656,759
+0.09(+3.90%)
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.