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
Kubient Inc
(NQ:
KBNT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 16, 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 (%)
Nov 16, 2023
0
+0.00(+0.00%)
Nov 15, 2023
0.1164
0.1300
0.0946
0.1120
1,858,793
-0.03(-19.42%)
Nov 14, 2023
0.1300
0.1500
0.0800
0.1390
6,285,786
-0.08(-36.24%)
Nov 13, 2023
0.2151
0.2500
0.2000
0.2180
53,081
+0.00(+1.35%)
Nov 10, 2023
0.2519
0.2719
0.2000
0.2151
98,366
-0.02(-8.86%)
Nov 09, 2023
0.2457
0.2572
0.2250
0.2360
24,339
-0.00(-1.67%)
Nov 08, 2023
0.2352
0.2700
0.2295
0.2400
27,537
-0.00(-0.41%)
Nov 07, 2023
0.2450
0.2605
0.2300
0.2410
40,946
-0.00(-0.41%)
Nov 06, 2023
0.2600
0.2600
0.2400
0.2420
7,575
-0.02(-6.96%)
Nov 03, 2023
0.2649
0.2650
0.2500
0.2601
22,869
-0.02(-5.52%)
Nov 02, 2023
0.2600
0.2800
0.2500
0.2753
26,116
+0.03(+10.12%)
Nov 01, 2023
0.2501
0.2734
0.2500
0.2500
11,147
-0.01(-3.85%)
Oct 31, 2023
0.2700
0.2800
0.2600
0.2600
64,439
-0.01(-2.26%)
Oct 30, 2023
0.2309
0.2750
0.2301
0.2660
133,110
+0.03(+11.34%)
Oct 27, 2023
0.2300
0.2389
0.2300
0.2389
10,924
-0.00(-0.42%)
Oct 26, 2023
0.2132
0.2400
0.2050
0.2399
81,845
+0.00(+2.09%)
Oct 25, 2023
0.2250
0.2350
0.2100
0.2350
35,627
+0.00(+0.04%)
Oct 24, 2023
0.2300
0.2450
0.2250
0.2349
36,697
+0.00(+0.64%)
Oct 23, 2023
0.2400
0.2400
0.2206
0.2334
12,370
-0.00(-1.77%)
Oct 20, 2023
0.2490
0.2490
0.2301
0.2376
24,452
+0.00(+1.11%)
Oct 19, 2023
0.2400
0.2600
0.2300
0.2350
25,437
+0.00(+1.69%)
Oct 18, 2023
0.2348
0.2600
0.2311
0.2311
32,469
+0.00(+0.30%)
Oct 17, 2023
0.2640
0.2640
0.2300
0.2304
38,823
-0.01(-5.96%)
Oct 16, 2023
0.2704
0.2842
0.2450
0.2450
28,964
-0.01(-4.89%)
Oct 13, 2023
0.2605
0.2625
0.2576
0.2576
17,005
+0.01(+3.04%)
Oct 12, 2023
0.2700
0.2842
0.2500
0.2500
6,763
-0.02(-7.27%)
Oct 11, 2023
0.2800
0.2878
0.2552
0.2696
27,773
+0.00(+1.54%)
Oct 10, 2023
0.2480
0.2700
0.2480
0.2655
23,778
+0.02(+7.06%)
Oct 09, 2023
0.2500
0.2585
0.2320
0.2480
156,157
-0.03(-9.36%)
Oct 06, 2023
0.2668
0.2850
0.2606
0.2736
40,820
+0.01(+2.28%)
Oct 05, 2023
0.2560
0.2899
0.2560
0.2675
27,904
+0.00(+0.19%)
Oct 04, 2023
0.2814
0.2814
0.2668
0.2670
6,083
+0.00(+0.07%)
Oct 03, 2023
0.2919
0.2999
0.2668
0.2668
11,393
-0.03(-11.07%)
Oct 02, 2023
0.2890
0.3000
0.2880
0.3000
21,981
+0.00(+0.17%)
Sep 29, 2023
0.2901
0.2999
0.2901
0.2995
13,621
-0.00(-0.17%)
Sep 28, 2023
0.3000
0.3100
0.3000
0.3000
27,812
-0.00(-0.03%)
Sep 27, 2023
0.3200
0.3200
0.3001
0.3001
12,576
+0.00(+0.03%)
Sep 26, 2023
0.3255
0.3255
0.3000
0.3000
19,016
-0.02(-5.66%)
Sep 25, 2023
0.3100
0.3350
0.3180
0.3180
6,341
+0.01(+2.58%)
Sep 22, 2023
0.3206
0.3369
0.3100
0.3100
9,908
-0.03(-7.74%)
Sep 21, 2023
0.3400
0.3400
0.3100
0.3360
7,182
+0.02(+7.62%)
Sep 20, 2023
0.3346
0.3346
0.3101
0.3122
35,868
-0.02(-6.75%)
Sep 19, 2023
0.3552
0.3552
0.3300
0.3348
54,950
-0.03(-7.64%)
Sep 18, 2023
0.3314
0.3699
0.3314
0.3625
25,624
+0.01(+3.28%)
Sep 15, 2023
0.3771
0.4000
0.3506
0.3510
26,689
-0.03(-6.90%)
Sep 14, 2023
0.3900
0.4100
0.3600
0.3770
28,531
-0.02(-5.01%)
Sep 13, 2023
0.4200
0.4200
0.3601
0.3969
10,868
+0.05(+13.99%)
Sep 12, 2023
0.3800
0.3870
0.3400
0.3482
86,382
-0.03(-7.88%)
Sep 11, 2023
0.3600
0.4110
0.3631
0.3780
27,709
+0.01(+3.56%)
Sep 08, 2023
0.4000
0.4000
0.3650
0.3650
11,842
-0.02(-4.58%)
Sep 07, 2023
0.3998
0.4141
0.3701
0.3825
34,455
-0.02(-5.53%)
Sep 06, 2023
0.3960
0.4479
0.3960
0.4049
63,284
+0.01(+3.42%)
Sep 05, 2023
0.4369
0.4369
0.3751
0.3915
90,534
-0.03(-6.79%)
Sep 01, 2023
0.4100
0.4690
0.3901
0.4200
61,648
+0.02(+3.96%)
Aug 31, 2023
0.4928
0.4940
0.3300
0.4040
150,236
-0.11(-20.77%)
Aug 30, 2023
0.5000
0.5099
0.4900
0.5099
21,261
-0.01(-0.99%)
Aug 29, 2023
0.4971
0.5150
0.4800
0.5150
25,701
+0.00(+0.19%)
Aug 28, 2023
0.5000
0.5140
0.4712
0.5140
28,591
+0.02(+3.63%)
Aug 25, 2023
0.4903
0.4989
0.4701
0.4960
32,022
-0.00(-0.60%)
Aug 24, 2023
0.5010
0.5249
0.4801
0.4990
40,390
-0.00(-0.40%)
Aug 23, 2023
0.5370
0.5439
0.5001
0.5010
308,335
-0.04(-8.06%)
Aug 22, 2023
0.5212
0.5451
0.5200
0.5449
93,153
+0.02(+3.55%)
Aug 21, 2023
0.5750
0.5750
0.5000
0.5262
176,197
-0.06(-10.81%)
Aug 18, 2023
0.7200
0.7600
0.5550
0.5900
1,014,856
-0.21(-26.25%)
Aug 17, 2023
0.8000
0.8050
0.7501
0.8000
285,998
+0.03(+3.27%)
Aug 16, 2023
0.8300
0.8300
0.7601
0.7747
177,366
-0.03(-3.16%)
Aug 15, 2023
0.7300
0.8199
0.7100
0.8000
314,881
+0.08(+11.11%)
Aug 14, 2023
0.6600
0.7399
0.6500
0.7200
171,477
+0.05(+7.46%)
Aug 11, 2023
0.6450
0.6810
0.6400
0.6700
123,607
+0.00(+0.00%)
Aug 10, 2023
0.6022
0.6850
0.6000
0.6700
391,733
-0.01(-1.47%)
Aug 09, 2023
0.4833
0.7315
0.4700
0.6800
4,869,815
+0.21(+44.37%)
Aug 08, 2023
0.4800
0.5000
0.4710
0.4710
17,538
+0.00(+0.00%)
Aug 07, 2023
0.4700
0.5000
0.4700
0.4710
5,115
+0.00(+0.21%)
Aug 04, 2023
0.5000
0.5000
0.4700
0.4700
12,182
-0.01(-2.08%)
Aug 03, 2023
0.4859
0.5048
0.3950
0.4800
100,826
-0.03(-5.14%)
Aug 02, 2023
0.5597
0.5700
0.4780
0.5060
69,609
+0.03(+6.30%)
Aug 01, 2023
0.5601
0.5910
0.4760
0.4760
29,062
-0.09(-15.15%)
Jul 31, 2023
0.5800
0.5878
0.5490
0.5610
16,217
+0.00(+0.57%)
Jul 28, 2023
0.5270
0.5980
0.5270
0.5578
6,424
+0.03(+6.25%)
Jul 27, 2023
0.5699
0.5780
0.5178
0.5250
16,828
-0.06(-9.82%)
Jul 26, 2023
0.5453
0.5822
0.5453
0.5822
11,728
+0.02(+4.34%)
Jul 25, 2023
0.5460
0.6075
0.5460
0.5580
19,018
-0.01(-2.29%)
Jul 24, 2023
0.5783
0.6195
0.5669
0.5711
15,130
-0.02(-4.02%)
Jul 21, 2023
0.6200
0.6250
0.5901
0.5950
9,383
-0.03(-4.03%)
Jul 20, 2023
0.5900
0.6240
0.5900
0.6200
16,206
-0.01(-0.80%)
Jul 19, 2023
0.6284
0.6284
0.6021
0.6250
7,567
-0.00(-0.64%)
Jul 18, 2023
0.6400
0.6400
0.5920
0.6290
27,755
+0.01(+1.81%)
Jul 17, 2023
0.5990
0.6480
0.5669
0.6178
36,261
+0.03(+4.57%)
Jul 14, 2023
0.5788
0.6100
0.5788
0.5908
44,072
+0.00(+0.31%)
Jul 13, 2023
0.5670
0.5960
0.5452
0.5890
72,875
-0.00(-0.17%)
Jul 12, 2023
0.6000
0.6000
0.5654
0.5900
12,704
-0.01(-1.65%)
Jul 11, 2023
0.5640
0.6000
0.5640
0.5999
14,883
-0.00(-0.02%)
Jul 10, 2023
0.6000
0.6200
0.5647
0.6000
32,557
+0.00(+0.00%)
Jul 07, 2023
0.6000
0.6000
0.5451
0.6000
23,736
+0.00(+0.00%)
Jul 06, 2023
0.5700
0.6000
0.5501
0.6000
16,756
+0.03(+5.26%)
Jul 05, 2023
0.5400
0.6000
0.5400
0.5700
30,090
+0.02(+3.64%)
Jul 03, 2023
0.5500
0.5501
0.5332
0.5500
15,996
+0.00(+0.00%)
Jun 30, 2023
0.5200
0.5603
0.5022
0.5500
31,690
+0.03(+4.78%)
Jun 29, 2023
0.5000
0.5600
0.4601
0.5249
54,160
+0.06(+14.11%)
Jun 28, 2023
0.5000
0.5219
0.4600
0.4600
107,605
-0.05(-9.82%)
Jun 27, 2023
0.4871
0.5300
0.4600
0.5101
28,234
+0.02(+4.31%)
Jun 26, 2023
0.4900
0.5719
0.4890
0.4890
35,362
+0.01(+1.88%)
Jun 23, 2023
0.4306
0.5198
0.4306
0.4800
38,289
+0.02(+4.35%)
Jun 22, 2023
0.4500
0.4810
0.4500
0.4600
18,409
-0.01(-2.13%)
Jun 21, 2023
0.4998
0.5176
0.4700
0.4700
50,638
-0.04(-7.84%)
Jun 20, 2023
0.5397
0.5400
0.5100
0.5100
49,052
-0.03(-5.50%)
Jun 16, 2023
0.5696
0.5797
0.5298
0.5397
48,140
-0.02(-3.97%)
Jun 15, 2023
0.5999
0.5999
0.5579
0.5620
26,020
+0.01(+1.02%)
Jun 14, 2023
0.6000
0.6170
0.5563
0.5563
56,479
-0.04(-7.28%)
Jun 13, 2023
0.5900
0.6170
0.5900
0.6000
26,809
-0.00(-0.33%)
Jun 12, 2023
0.5700
0.6099
0.5650
0.6020
20,821
+0.02(+3.79%)
Jun 09, 2023
0.5807
0.6080
0.5800
0.5800
51,933
-0.03(-4.61%)
Jun 08, 2023
0.5900
0.6080
0.5701
0.6080
28,245
+0.02(+3.05%)
Jun 07, 2023
0.5610
0.5995
0.5582
0.5900
70,873
-0.00(-0.02%)
Jun 06, 2023
0.6000
0.6023
0.5563
0.5901
69,150
-0.02(-3.88%)
Jun 05, 2023
0.6600
0.6664
0.6000
0.6139
84,539
-0.06(-9.45%)
Jun 02, 2023
0.7000
0.7050
0.6557
0.6780
74,480
-0.03(-4.64%)
Jun 01, 2023
0.6800
0.7542
0.6700
0.7110
87,129
+0.01(+0.71%)
May 31, 2023
0.7496
0.7700
0.7000
0.7060
148,523
-0.08(-10.04%)
May 30, 2023
0.6600
0.8136
0.6600
0.7848
578,476
+0.05(+7.51%)
May 26, 2023
0.6488
0.7497
0.6127
0.7300
760,644
+0.03(+4.29%)
May 25, 2023
0.9400
1.050
0.7000
0.7000
17,517,000
+0.23(+48.94%)
May 24, 2023
0.5000
0.5450
0.4600
0.4700
2,919,092
-0.05(-9.62%)
May 23, 2023
0.5100
0.5300
0.5100
0.5200
21,190
+0.01(+1.94%)
May 22, 2023
0.5500
0.5500
0.5100
0.5101
18,008
+0.02(+5.02%)
May 19, 2023
0.5000
0.5499
0.4610
0.4857
53,280
-0.02(-3.36%)
May 18, 2023
0.5300
0.5500
0.4901
0.5026
65,699
-0.02(-3.20%)
May 17, 2023
0.4751
0.5500
0.4300
0.5192
78,394
+0.01(+1.80%)
May 16, 2023
0.6100
0.6100
0.3301
0.5100
342,339
-0.12(-19.06%)
May 15, 2023
0.6243
0.6700
0.6243
0.6301
23,642
+0.00(+0.00%)
May 12, 2023
0.6799
0.6799
0.6301
0.6301
10,735
-0.00(-0.40%)
May 11, 2023
0.6500
0.6500
0.6250
0.6326
3,559
-0.05(-6.97%)
May 10, 2023
0.6400
0.6800
0.6200
0.6800
29,495
+0.05(+7.95%)
May 09, 2023
0.6328
0.6352
0.6160
0.6299
5,046
-0.00(-0.49%)
May 08, 2023
0.6160
0.6468
0.6160
0.6330
6,316
+0.01(+2.41%)
May 05, 2023
0.6284
0.6499
0.6181
0.6181
12,079
-0.01(-1.64%)
May 04, 2023
0.6100
0.6895
0.6038
0.6284
18,208
-0.02(-3.32%)
May 03, 2023
0.6800
0.6925
0.6500
0.6500
11,702
+0.00(+0.00%)
May 02, 2023
0.6200
0.6500
0.6100
0.6500
8,330
+0.02(+3.17%)
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.