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
Terns Pharmaceuticals Inc
(NQ:
TERN
)
6.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM 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
12.84
13.15
12.74
13.05
551,399
+0.21(+1.64%)
Apr 27, 2023
12.77
12.97
12.23
12.84
276,822
+0.15(+1.18%)
Apr 26, 2023
12.59
12.83
12.15
12.69
180,742
+0.16(+1.28%)
Apr 25, 2023
13.25
13.38
12.25
12.53
227,918
-0.70(-5.29%)
Apr 24, 2023
13.25
13.30
12.58
13.23
252,416
-0.02(-0.15%)
Apr 21, 2023
13.40
13.54
12.76
13.25
624,136
-0.04(-0.30%)
Apr 20, 2023
13.20
14.04
12.89
13.29
387,252
+0.10(+0.76%)
Apr 19, 2023
12.03
13.27
12.03
13.19
324,343
+1.10(+9.10%)
Apr 18, 2023
11.98
12.73
11.84
12.09
516,590
+0.18(+1.51%)
Apr 17, 2023
11.57
12.77
11.54
11.91
508,877
+0.40(+3.48%)
Apr 14, 2023
11.81
12.09
11.45
11.51
307,304
-0.27(-2.29%)
Apr 13, 2023
12.27
12.36
11.75
11.78
251,810
-0.38(-3.13%)
Apr 12, 2023
11.82
12.23
11.63
12.16
340,607
+0.41(+3.49%)
Apr 11, 2023
12.00
12.06
11.55
11.75
204,258
-0.20(-1.67%)
Apr 10, 2023
11.54
12.02
11.34
11.95
259,272
+0.43(+3.73%)
Apr 06, 2023
11.07
11.66
10.62
11.52
349,759
+0.49(+4.44%)
Apr 05, 2023
11.48
11.57
10.75
11.03
257,040
-0.47(-4.09%)
Apr 04, 2023
11.50
11.57
11.34
11.50
216,092
-0.12(-1.03%)
Apr 03, 2023
11.70
11.98
11.57
11.62
271,335
-0.22(-1.86%)
Mar 31, 2023
11.75
12.06
11.63
11.84
1,194,397
+0.09(+0.77%)
Mar 30, 2023
11.99
12.24
11.45
11.75
556,060
-0.25(-2.08%)
Mar 29, 2023
10.69
12.42
10.69
12.00
1,469,359
+1.31(+12.25%)
Mar 28, 2023
10.03
11.40
9.715
10.69
1,507,351
+1.25(+13.24%)
Mar 27, 2023
9.070
9.550
8.900
9.440
225,328
+0.52(+5.83%)
Mar 24, 2023
9.130
9.220
8.790
8.920
120,338
-0.18(-1.98%)
Mar 23, 2023
8.920
9.200
8.565
9.100
166,030
+0.29(+3.29%)
Mar 22, 2023
8.960
9.265
8.760
8.810
166,265
-0.22(-2.44%)
Mar 21, 2023
9.900
9.920
8.920
9.030
199,984
-0.85(-8.60%)
Mar 20, 2023
10.15
10.42
9.690
9.880
287,034
-0.21(-2.08%)
Mar 17, 2023
9.930
10.36
9.810
10.09
992,095
+0.16(+1.61%)
Mar 16, 2023
9.040
10.12
9.030
9.930
263,744
+0.72(+7.82%)
Mar 15, 2023
9.560
9.560
9.120
9.210
143,477
-0.44(-4.56%)
Mar 14, 2023
9.640
9.820
9.340
9.650
201,358
+0.28(+2.99%)
Mar 13, 2023
8.920
9.860
8.920
9.370
168,165
+0.25(+2.74%)
Mar 10, 2023
9.680
10.06
8.820
9.120
422,561
-0.73(-7.41%)
Mar 09, 2023
10.39
10.61
9.740
9.850
228,208
-0.65(-6.19%)
Mar 08, 2023
10.63
10.84
10.34
10.50
170,950
-0.07(-0.66%)
Mar 07, 2023
10.54
10.80
10.52
10.57
169,500
+0.06(+0.57%)
Mar 06, 2023
10.20
10.62
9.970
10.51
281,151
+0.32(+3.14%)
Mar 03, 2023
10.07
10.52
9.870
10.19
196,450
+0.19(+1.90%)
Mar 02, 2023
10.31
10.51
9.920
10.00
285,652
-0.43(-4.12%)
Mar 01, 2023
10.03
10.74
9.980
10.43
124,246
+0.30(+2.96%)
Feb 28, 2023
10.61
10.68
9.510
10.13
219,131
-0.38(-3.62%)
Feb 27, 2023
10.78
10.86
10.36
10.51
162,408
+0.00(+0.00%)
Feb 24, 2023
10.74
10.74
10.24
10.51
135,827
-0.33(-3.04%)
Feb 23, 2023
10.08
11.02
9.939
10.84
158,197
+0.74(+7.33%)
Feb 22, 2023
10.65
10.80
9.460
10.10
1,814,276
-0.60(-5.61%)
Feb 21, 2023
10.60
11.18
10.50
10.70
276,205
+0.10(+0.94%)
Feb 17, 2023
10.50
11.44
10.41
10.60
834,476
+0.20(+1.92%)
Feb 16, 2023
10.30
11.44
10.16
10.40
473,725
+0.10(+0.97%)
Feb 15, 2023
9.480
10.50
9.343
10.30
260,986
+0.82(+8.65%)
Feb 14, 2023
9.870
9.980
9.190
9.480
633,767
+0.08(+0.85%)
Feb 13, 2023
9.850
9.980
9.330
9.400
96,691
-0.43(-4.37%)
Feb 10, 2023
9.350
9.990
9.325
9.830
137,346
+0.37(+3.91%)
Feb 09, 2023
9.860
10.04
9.400
9.460
224,740
-0.42(-4.25%)
Feb 08, 2023
9.790
10.07
9.760
9.880
104,162
-0.09(-0.90%)
Feb 07, 2023
10.67
10.67
9.750
9.970
252,910
+0.17(+1.73%)
Feb 06, 2023
9.370
10.22
9.370
9.800
241,784
+0.27(+2.83%)
Feb 03, 2023
9.460
9.850
9.310
9.530
1,789,881
+0.12(+1.28%)
Feb 02, 2023
8.750
9.440
8.750
9.410
124,199
+0.47(+5.26%)
Feb 01, 2023
8.980
9.225
8.730
8.940
310,789
-0.13(-1.43%)
Jan 31, 2023
7.420
9.190
7.420
9.070
286,051
+0.97(+11.98%)
Jan 30, 2023
7.900
8.205
7.860
8.100
60,297
+0.19(+2.40%)
Jan 27, 2023
8.010
8.150
7.680
7.910
107,942
-0.14(-1.74%)
Jan 26, 2023
8.790
9.049
7.890
8.050
70,447
-0.24(-2.90%)
Jan 25, 2023
8.600
8.650
8.010
8.290
189,876
-0.33(-3.83%)
Jan 24, 2023
8.280
8.820
8.040
8.620
123,013
+0.34(+4.11%)
Jan 23, 2023
8.440
8.645
8.100
8.280
109,123
-0.12(-1.43%)
Jan 20, 2023
8.330
8.480
8.160
8.400
120,599
+0.04(+0.48%)
Jan 19, 2023
8.330
8.590
8.230
8.360
72,592
-0.01(-0.12%)
Jan 18, 2023
8.940
9.110
8.050
8.370
167,667
-0.53(-5.96%)
Jan 17, 2023
8.970
9.280
8.660
8.900
109,298
-0.14(-1.55%)
Jan 13, 2023
8.870
9.380
8.690
9.040
140,419
+0.04(+0.44%)
Jan 12, 2023
8.300
9.375
8.300
9.000
165,105
+0.73(+8.83%)
Jan 11, 2023
8.800
8.800
7.840
8.270
187,208
-0.55(-6.24%)
Jan 10, 2023
9.350
9.610
8.494
8.820
211,266
-0.47(-5.06%)
Jan 09, 2023
9.170
9.605
9.020
9.290
161,169
+0.16(+1.75%)
Jan 06, 2023
8.550
9.320
8.200
9.130
160,360
+0.65(+7.67%)
Jan 05, 2023
8.490
8.805
8.180
8.480
106,192
-0.18(-2.08%)
Jan 04, 2023
8.710
9.310
8.280
8.660
283,861
-0.12(-1.37%)
Jan 03, 2023
10.43
10.67
8.660
8.780
334,446
-1.40(-13.75%)
Dec 30, 2022
9.610
10.25
9.581
10.18
306,559
+0.67(+7.05%)
Dec 29, 2022
9.250
9.770
8.920
9.510
431,221
+0.34(+3.71%)
Dec 28, 2022
8.810
9.255
8.810
9.170
276,812
+0.24(+2.69%)
Dec 27, 2022
8.460
9.250
8.460
8.930
324,433
+0.68(+8.24%)
Dec 23, 2022
8.870
8.945
7.830
8.250
204,934
-0.64(-7.20%)
Dec 22, 2022
8.450
9.420
8.410
8.890
777,290
+0.37(+4.34%)
Dec 21, 2022
7.670
8.740
7.650
8.520
1,650,269
+0.07(+0.83%)
Dec 20, 2022
8.360
8.900
7.230
8.450
492,089
-0.50(-5.59%)
Dec 19, 2022
9.000
10.06
8.650
8.950
2,222,400
+2.08(+30.28%)
Dec 16, 2022
6.670
6.870
6.551
6.870
205,829
+0.05(+0.73%)
Dec 15, 2022
6.300
6.860
6.300
6.820
112,804
+0.28(+4.28%)
Dec 14, 2022
6.180
6.733
5.920
6.540
112,522
+0.36(+5.83%)
Dec 13, 2022
5.840
6.280
5.525
6.180
59,109
+0.54(+9.57%)
Dec 12, 2022
5.450
5.830
5.375
5.640
29,049
+0.11(+1.99%)
Dec 09, 2022
5.620
5.970
5.510
5.530
54,594
-0.13(-2.30%)
Dec 08, 2022
5.710
5.830
5.400
5.660
69,906
+0.00(+0.00%)
Dec 07, 2022
5.890
6.090
5.540
5.660
130,568
-0.20(-3.41%)
Dec 06, 2022
5.940
6.380
5.850
5.860
141,917
-0.23(-3.78%)
Dec 05, 2022
6.350
6.532
5.980
6.090
87,659
-0.32(-4.99%)
Dec 02, 2022
6.790
6.830
6.135
6.410
126,927
-0.56(-8.03%)
Dec 01, 2022
7.780
7.810
6.420
6.970
218,193
-0.80(-10.30%)
Nov 30, 2022
6.440
7.770
6.210
7.770
730,680
+1.47(+23.33%)
Nov 29, 2022
6.390
6.720
6.200
6.300
135,219
-0.19(-2.93%)
Nov 28, 2022
6.010
7.190
5.950
6.490
4,296,855
+0.46(+7.63%)
Nov 25, 2022
5.900
6.140
5.660
6.030
28,741
+0.42(+7.49%)
Nov 23, 2022
5.660
6.400
5.400
5.610
1,587,523
-0.07(-1.23%)
Nov 22, 2022
5.490
5.870
5.195
5.680
45,910
+0.24(+4.41%)
Nov 21, 2022
5.050
5.690
5.050
5.440
58,144
+0.37(+7.30%)
Nov 18, 2022
4.770
5.190
4.615
5.070
78,549
+0.31(+6.51%)
Nov 17, 2022
4.980
4.980
4.655
4.760
80,797
-0.16(-3.25%)
Nov 16, 2022
4.610
5.070
4.380
4.920
76,076
+0.21(+4.46%)
Nov 15, 2022
4.700
4.910
4.530
4.710
70,851
+0.09(+1.95%)
Nov 14, 2022
4.970
5.040
4.530
4.620
65,272
-0.33(-6.67%)
Nov 11, 2022
4.760
5.121
4.605
4.950
97,112
+0.10(+2.06%)
Nov 10, 2022
5.670
6.240
4.720
4.850
149,804
-0.94(-16.23%)
Nov 09, 2022
6.300
6.300
5.650
5.790
45,014
-0.51(-8.10%)
Nov 08, 2022
6.800
6.800
6.200
6.300
84,087
-0.48(-7.08%)
Nov 07, 2022
7.520
7.600
6.510
6.780
76,725
-0.39(-5.44%)
Nov 04, 2022
7.600
7.600
6.968
7.170
116,166
-0.07(-0.97%)
Nov 03, 2022
7.360
7.730
7.040
7.240
116,102
+0.07(+0.98%)
Nov 02, 2022
7.430
7.600
6.905
7.170
80,950
-0.27(-3.63%)
Nov 01, 2022
7.040
7.480
6.925
7.440
89,375
+0.53(+7.67%)
Oct 31, 2022
6.750
7.155
6.740
6.910
69,877
+0.10(+1.47%)
Oct 28, 2022
6.620
6.860
6.390
6.810
59,303
+0.28(+4.29%)
Oct 27, 2022
6.700
6.825
6.440
6.530
64,136
-0.06(-0.91%)
Oct 26, 2022
6.940
7.180
6.590
6.590
68,369
-0.32(-4.63%)
Oct 25, 2022
6.670
7.200
6.670
6.910
55,692
+0.28(+4.22%)
Oct 24, 2022
6.730
6.935
6.232
6.630
45,469
-0.15(-2.21%)
Oct 21, 2022
6.870
7.200
6.490
6.780
142,034
-0.02(-0.29%)
Oct 20, 2022
6.670
6.905
6.170
6.800
68,817
+0.19(+2.87%)
Oct 19, 2022
6.920
7.170
6.230
6.610
75,391
-0.42(-5.97%)
Oct 18, 2022
7.270
7.500
6.950
7.030
98,023
-0.17(-2.36%)
Oct 17, 2022
6.900
7.230
6.830
7.200
112,493
+0.39(+5.73%)
Oct 14, 2022
7.080
7.130
6.540
6.810
60,180
-0.24(-3.40%)
Oct 13, 2022
6.580
7.070
6.330
7.050
136,890
+0.45(+6.82%)
Oct 12, 2022
6.350
6.650
6.070
6.600
75,769
+0.25(+3.94%)
Oct 11, 2022
5.690
6.410
5.390
6.350
179,293
+0.75(+13.39%)
Oct 10, 2022
5.960
6.080
5.570
5.600
89,738
-0.49(-8.05%)
Oct 07, 2022
6.260
6.430
6.010
6.090
78,828
-0.22(-3.49%)
Oct 06, 2022
6.590
6.990
6.010
6.310
383,800
-0.37(-5.54%)
Oct 05, 2022
6.450
6.810
6.105
6.680
162,431
+0.16(+2.45%)
Oct 04, 2022
6.570
7.000
6.075
6.520
284,562
+0.17(+2.68%)
Oct 03, 2022
6.150
6.460
5.602
6.350
237,992
+0.46(+7.81%)
Sep 30, 2022
5.690
5.980
5.550
5.890
83,507
+0.16(+2.79%)
Sep 29, 2022
5.590
5.790
5.320
5.730
103,210
+0.13(+2.32%)
Sep 28, 2022
5.200
5.980
5.280
5.600
169,855
+0.68(+13.82%)
Sep 27, 2022
4.840
5.118
4.680
4.920
63,051
+0.17(+3.58%)
Sep 26, 2022
5.050
5.329
4.720
4.750
140,423
-0.41(-7.95%)
Sep 23, 2022
4.870
5.389
4.620
5.160
248,721
+0.27(+5.52%)
Sep 22, 2022
5.650
5.650
4.840
4.890
244,086
-0.77(-13.60%)
Sep 21, 2022
6.140
6.140
5.600
5.660
103,054
-0.44(-7.21%)
Sep 20, 2022
6.000
6.230
5.760
6.100
148,573
+0.08(+1.33%)
Sep 19, 2022
6.000
6.690
5.840
6.020
120,868
-0.12(-1.95%)
Sep 16, 2022
6.410
6.500
5.750
6.140
526,791
-0.28(-4.36%)
Sep 15, 2022
6.090
6.800
5.920
6.420
329,905
+0.17(+2.72%)
Sep 14, 2022
6.400
6.960
5.890
6.250
618,819
-0.10(-1.57%)
Sep 13, 2022
5.460
6.500
5.460
6.350
273,332
+0.65(+11.40%)
Sep 12, 2022
5.150
6.180
5.090
5.700
423,652
+0.43(+8.16%)
Sep 09, 2022
4.720
5.670
4.710
5.270
491,932
+0.91(+20.87%)
Sep 08, 2022
3.780
4.710
3.780
4.360
272,657
+0.56(+14.74%)
Sep 07, 2022
3.830
3.860
3.600
3.800
1,367,856
-0.06(-1.55%)
Sep 06, 2022
3.770
4.060
3.570
3.860
64,017
+0.15(+4.04%)
Sep 02, 2022
3.880
3.880
3.620
3.710
32,242
-0.13(-3.39%)
Sep 01, 2022
3.870
4.030
3.710
3.840
120,901
-0.06(-1.54%)
Aug 31, 2022
3.980
4.347
3.790
3.900
145,952
-0.04(-1.02%)
Aug 30, 2022
4.250
4.250
3.864
3.940
57,456
-0.31(-7.29%)
Aug 29, 2022
4.500
4.535
4.110
4.250
42,559
-0.26(-5.76%)
Aug 26, 2022
4.330
4.715
4.160
4.510
78,854
+0.10(+2.27%)
Aug 25, 2022
4.700
4.820
4.065
4.410
197,114
-0.16(-3.50%)
Aug 24, 2022
4.100
4.680
4.010
4.570
131,028
+0.47(+11.46%)
Aug 23, 2022
4.030
4.350
3.965
4.100
125,440
+0.09(+2.24%)
Aug 22, 2022
4.420
4.420
3.980
4.010
308,888
-0.53(-11.67%)
Aug 19, 2022
4.610
4.770
4.390
4.540
116,683
-0.06(-1.30%)
Aug 18, 2022
4.650
4.710
4.328
4.600
215,801
-0.02(-0.43%)
Aug 17, 2022
5.020
5.150
4.540
4.620
277,056
-0.36(-7.23%)
Aug 16, 2022
4.400
5.130
3.950
4.980
1,006,187
+0.58(+13.18%)
Aug 15, 2022
2.960
5.500
2.910
4.400
7,426,605
+1.38(+45.70%)
Aug 12, 2022
2.460
3.600
2.460
3.020
5,599,224
+0.61(+25.31%)
Aug 11, 2022
2.250
2.446
2.250
2.410
72,299
+0.16(+7.11%)
Aug 10, 2022
2.070
2.260
2.070
2.250
115,014
+0.20(+9.76%)
Aug 09, 2022
2.210
2.210
1.970
2.050
60,322
-0.05(-2.38%)
Aug 08, 2022
2.250
2.380
2.060
2.100
151,859
-0.07(-3.23%)
Aug 05, 2022
2.130
2.190
2.090
2.170
62,596
+0.03(+1.40%)
Aug 04, 2022
1.920
2.160
1.920
2.140
87,175
+0.23(+12.04%)
Aug 03, 2022
1.870
1.977
1.810
1.910
89,118
+0.04(+2.14%)
Aug 02, 2022
1.960
1.970
1.790
1.870
75,220
-0.09(-4.59%)
Aug 01, 2022
2.190
2.190
1.930
1.960
71,426
-0.17(-7.98%)
Jul 29, 2022
2.220
2.260
2.100
2.130
25,844
-0.09(-4.05%)
Jul 28, 2022
2.037
2.380
2.005
2.220
84,055
+0.09(+4.23%)
Jul 27, 2022
2.185
2.185
2.030
2.130
19,116
+0.00(+0.00%)
Jul 26, 2022
2.080
2.140
2.050
2.130
17,439
-0.03(-1.39%)
Jul 25, 2022
2.200
2.201
2.060
2.160
42,060
-0.09(-4.00%)
Jul 22, 2022
2.200
2.250
2.010
2.250
144,978
+0.05(+2.27%)
Jul 21, 2022
2.420
2.420
2.120
2.200
87,603
-0.19(-7.95%)
Jul 20, 2022
2.340
2.690
2.310
2.390
49,635
-0.18(-7.00%)
Jul 19, 2022
2.560
2.620
2.500
2.570
13,043
+0.01(+0.39%)
Jul 18, 2022
2.570
2.720
2.291
2.560
29,967
+0.02(+0.79%)
Jul 15, 2022
2.590
2.750
2.365
2.540
21,313
-0.02(-0.78%)
Jul 14, 2022
2.560
2.685
2.470
2.560
51,668
-0.04(-1.54%)
Jul 13, 2022
2.640
2.820
2.580
2.600
51,889
-0.18(-6.47%)
Jul 12, 2022
2.710
2.950
2.560
2.780
48,841
+0.07(+2.58%)
Jul 11, 2022
2.680
2.730
2.640
2.710
23,194
+0.05(+1.88%)
Jul 08, 2022
2.590
2.700
2.590
2.660
21,791
+0.05(+1.92%)
Jul 07, 2022
2.670
2.670
2.350
2.610
130,071
+0.25(+10.59%)
Jul 06, 2022
2.390
2.510
2.360
2.360
21,064
-0.07(-2.88%)
Jul 05, 2022
2.670
2.700
2.430
2.430
79,232
-0.26(-9.67%)
Jul 01, 2022
2.460
2.700
2.460
2.690
111,556
+0.21(+8.47%)
Jun 30, 2022
2.360
2.480
2.060
2.480
46,119
+0.08(+3.33%)
Jun 29, 2022
2.430
2.460
2.320
2.400
20,765
+0.00(+0.00%)
Jun 28, 2022
2.190
2.480
2.190
2.400
96,295
+0.12(+5.26%)
Jun 27, 2022
2.350
2.350
2.050
2.280
173,646
+0.01(+0.44%)
Jun 24, 2022
2.300
2.390
2.180
2.270
1,468,780
+0.00(+0.00%)
Jun 23, 2022
2.150
2.270
2.040
2.270
68,313
+0.19(+9.13%)
Jun 22, 2022
1.970
2.220
1.970
2.080
96,297
+0.14(+7.22%)
Jun 21, 2022
1.850
1.990
1.850
1.940
425,198
+0.02(+1.04%)
Jun 17, 2022
1.840
1.970
1.810
1.920
63,230
+0.10(+5.49%)
Jun 16, 2022
1.800
1.830
1.710
1.820
41,725
-0.09(-4.71%)
Jun 15, 2022
1.890
1.920
1.850
1.910
31,134
-0.01(-0.52%)
Jun 14, 2022
2.050
2.050
1.889
1.920
55,354
-0.15(-7.25%)
Jun 13, 2022
2.090
2.120
2.010
2.070
61,767
-0.03(-1.43%)
Jun 10, 2022
2.020
2.210
2.000
2.100
309,697
+0.03(+1.45%)
Jun 09, 2022
2.010
2.120
2.000
2.070
189,332
+0.09(+4.55%)
Jun 08, 2022
1.939
1.990
1.820
1.980
78,835
+0.05(+2.59%)
Jun 07, 2022
1.710
1.980
1.690
1.930
232,405
+0.18(+10.29%)
Jun 06, 2022
1.760
1.830
1.700
1.750
182,172
-0.02(-1.13%)
Jun 03, 2022
1.600
1.790
1.600
1.770
590,671
+0.12(+7.27%)
Jun 02, 2022
1.680
1.680
1.600
1.650
89,218
-0.01(-0.60%)
Jun 01, 2022
1.730
1.750
1.615
1.660
161,618
-0.07(-4.05%)
May 31, 2022
1.620
1.760
1.620
1.730
416,796
+0.08(+4.85%)
May 27, 2022
1.530
1.660
1.510
1.650
1,374,833
+0.10(+6.45%)
May 26, 2022
1.540
1.680
1.530
1.550
380,418
+0.03(+1.97%)
May 25, 2022
1.520
1.560
1.460
1.520
998,975
-0.01(-0.65%)
May 24, 2022
1.530
1.550
1.530
1.530
26,770
-0.04(-2.55%)
May 23, 2022
1.550
1.579
1.530
1.570
47,578
+0.07(+4.67%)
May 20, 2022
1.640
1.640
1.450
1.500
122,542
-0.12(-7.41%)
May 19, 2022
1.660
1.740
1.560
1.620
55,431
+0.01(+0.62%)
May 18, 2022
1.530
1.650
1.490
1.610
54,885
+0.04(+2.55%)
May 17, 2022
1.530
1.780
1.495
1.570
127,918
+0.07(+4.67%)
May 16, 2022
1.470
1.540
1.470
1.500
49,472
-0.01(-0.66%)
May 13, 2022
1.690
1.690
1.510
1.510
32,907
-0.05(-3.21%)
May 12, 2022
1.490
1.680
1.490
1.560
49,442
+0.06(+4.00%)
May 11, 2022
1.610
1.610
1.490
1.500
239,940
-0.12(-7.41%)
May 10, 2022
1.570
1.670
1.550
1.620
145,632
+0.07(+4.52%)
May 09, 2022
1.580
1.590
1.510
1.550
39,538
-0.02(-1.27%)
May 06, 2022
1.660
1.665
1.550
1.570
65,561
-0.07(-4.27%)
May 05, 2022
1.710
1.750
1.610
1.640
38,593
-0.09(-5.20%)
May 04, 2022
1.660
1.740
1.590
1.730
64,050
+0.09(+5.49%)
May 03, 2022
1.660
1.690
1.580
1.640
51,879
-0.02(-1.20%)
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.