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
Tenon Medical, Inc. - Common Stock
(NQ:
TNON
)
0.6400
UNCHANGED
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 12, 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
1.770
1.900
1.710
1.850
19,963
+0.03(+1.65%)
Apr 27, 2023
1.980
2.300
1.760
1.820
198,093
-0.13(-6.67%)
Apr 26, 2023
1.890
2.000
1.825
1.950
23,780
+0.10(+5.41%)
Apr 25, 2023
1.910
2.000
1.810
1.850
19,833
-0.06(-3.14%)
Apr 24, 2023
1.820
1.960
1.820
1.910
15,872
+0.05(+2.69%)
Apr 21, 2023
1.750
1.890
1.730
1.860
9,979
+0.02(+1.09%)
Apr 20, 2023
1.780
1.840
1.650
1.840
7,427
+0.06(+3.37%)
Apr 19, 2023
1.800
1.800
1.710
1.780
2,492
-0.02(-1.11%)
Apr 18, 2023
1.930
2.150
1.720
1.800
67,437
-0.13(-6.74%)
Apr 17, 2023
1.650
2.000
1.630
1.930
71,669
+0.29(+17.68%)
Apr 14, 2023
1.770
1.770
1.620
1.640
7,509
-0.09(-5.20%)
Apr 13, 2023
1.710
1.920
1.630
1.730
47,977
+0.02(+1.17%)
Apr 12, 2023
1.730
1.794
1.700
1.710
6,924
-0.02(-1.16%)
Apr 11, 2023
1.700
1.800
1.700
1.730
2,803
+0.07(+4.22%)
Apr 10, 2023
1.710
1.755
1.625
1.660
11,649
+0.00(+0.00%)
Apr 06, 2023
1.620
1.670
1.515
1.660
5,814
+0.06(+3.75%)
Apr 05, 2023
1.720
1.780
1.540
1.600
12,489
-0.10(-5.88%)
Apr 04, 2023
1.660
1.840
1.652
1.700
22,867
-0.07(-3.95%)
Apr 03, 2023
1.780
1.890
1.720
1.770
14,374
+0.00(+0.00%)
Mar 31, 2023
1.790
1.790
1.720
1.770
24,232
-0.03(-1.67%)
Mar 30, 2023
1.850
1.890
1.770
1.800
28,303
-0.06(-3.23%)
Mar 29, 2023
1.740
1.860
1.710
1.860
16,374
+0.12(+6.90%)
Mar 28, 2023
1.920
1.920
1.700
1.740
56,908
-0.16(-8.42%)
Mar 27, 2023
1.930
2.040
1.870
1.900
15,736
+0.01(+0.53%)
Mar 24, 2023
2.030
2.030
1.870
1.890
20,716
-0.06(-3.08%)
Mar 23, 2023
2.020
2.040
1.880
1.950
14,054
-0.02(-1.02%)
Mar 22, 2023
1.930
2.030
1.899
1.970
18,602
-0.01(-0.51%)
Mar 21, 2023
1.980
2.070
1.930
1.980
28,194
+0.07(+3.66%)
Mar 20, 2023
2.310
2.310
1.855
1.910
61,599
-0.23(-10.75%)
Mar 17, 2023
2.500
2.555
2.140
2.140
109,085
-0.47(-18.01%)
Mar 16, 2023
2.500
2.640
2.500
2.610
44,665
+0.06(+2.35%)
Mar 15, 2023
2.530
2.570
2.340
2.550
26,310
-0.03(-1.16%)
Mar 14, 2023
2.230
2.660
2.230
2.580
149,774
+0.30(+13.16%)
Mar 13, 2023
1.980
2.290
1.960
2.280
23,465
+0.26(+12.87%)
Mar 10, 2023
2.350
2.630
2.000
2.020
170,793
-0.13(-6.05%)
Mar 09, 2023
2.330
2.330
2.133
2.150
15,600
-0.12(-5.29%)
Mar 08, 2023
2.100
2.330
2.000
2.270
72,067
+0.31(+15.82%)
Mar 07, 2023
1.940
2.070
1.910
1.960
34,841
-0.01(-0.51%)
Mar 06, 2023
2.090
2.120
1.915
1.970
72,655
-0.08(-3.90%)
Mar 03, 2023
2.070
2.180
2.050
2.050
45,050
+0.00(+0.00%)
Mar 02, 2023
2.240
2.340
2.040
2.050
69,858
-0.27(-11.64%)
Mar 01, 2023
2.270
2.320
2.100
2.320
103,768
+0.00(+0.00%)
Feb 28, 2023
2.350
2.470
2.190
2.320
148,657
-0.06(-2.52%)
Feb 27, 2023
2.350
2.450
2.200
2.380
87,103
-0.01(-0.42%)
Feb 24, 2023
2.350
2.530
2.300
2.390
218,794
-0.05(-2.05%)
Feb 23, 2023
2.380
2.600
2.370
2.440
184,102
+0.01(+0.41%)
Feb 22, 2023
2.380
2.740
2.340
2.430
294,896
-0.07(-2.80%)
Feb 21, 2023
2.290
2.500
2.100
2.500
353,284
+0.23(+10.13%)
Feb 17, 2023
2.110
2.470
2.020
2.270
885,385
-0.01(-0.44%)
Feb 16, 2023
1.900
2.300
1.740
2.280
2,118,560
+0.10(+4.59%)
Feb 15, 2023
1.590
2.490
1.180
2.180
26,913,416
+1.19(+120.20%)
Feb 14, 2023
1.150
1.220
0.9576
0.9900
426,596
-0.11(-10.41%)
Feb 13, 2023
1.440
1.440
1.100
1.105
272,379
-0.43(-27.78%)
Feb 10, 2023
1.660
1.660
1.520
1.530
50,775
-0.13(-7.83%)
Feb 09, 2023
1.990
2.040
1.660
1.660
55,941
-0.49(-22.79%)
Feb 08, 2023
2.190
2.190
2.065
2.150
9,537
-0.10(-4.44%)
Feb 07, 2023
2.215
2.255
2.140
2.250
6,349
+0.00(+0.00%)
Feb 06, 2023
2.310
2.310
2.099
2.250
9,519
+0.03(+1.35%)
Feb 03, 2023
2.210
2.315
2.200
2.220
8,200
+0.03(+1.37%)
Feb 02, 2023
2.350
2.350
2.155
2.190
18,504
-0.15(-6.41%)
Feb 01, 2023
2.210
2.340
2.210
2.340
19,413
+0.08(+3.54%)
Jan 31, 2023
2.230
2.320
2.200
2.260
13,232
+0.00(+0.00%)
Jan 30, 2023
2.240
2.480
2.180
2.260
14,408
+0.03(+1.35%)
Jan 27, 2023
2.230
2.390
2.200
2.230
12,489
+0.03(+1.36%)
Jan 26, 2023
1.810
2.200
1.810
2.200
21,720
+0.47(+27.17%)
Jan 25, 2023
1.730
1.730
1.675
1.730
4,185
+0.02(+1.17%)
Jan 24, 2023
1.990
1.990
1.650
1.710
9,367
-0.08(-4.47%)
Jan 23, 2023
1.780
1.790
1.560
1.790
8,341
+0.02(+1.13%)
Jan 20, 2023
1.740
1.869
1.705
1.770
31,287
+0.13(+7.93%)
Jan 19, 2023
1.640
1.800
1.640
1.640
5,106
+0.02(+1.23%)
Jan 18, 2023
1.550
1.790
1.535
1.620
23,847
+0.12(+8.00%)
Jan 17, 2023
1.580
1.580
1.480
1.500
5,670
-0.05(-3.23%)
Jan 13, 2023
1.560
1.600
1.530
1.550
3,953
-0.01(-0.64%)
Jan 12, 2023
1.475
1.570
1.475
1.560
6,374
+0.07(+4.70%)
Jan 11, 2023
1.550
1.610
1.400
1.490
17,973
-0.12(-7.45%)
Jan 10, 2023
1.590
1.610
1.510
1.610
8,687
+0.00(+0.00%)
Jan 09, 2023
1.665
1.685
1.610
1.610
4,120
+0.00(+0.00%)
Jan 06, 2023
1.510
1.610
1.460
1.610
12,140
+0.09(+5.92%)
Jan 05, 2023
1.640
1.665
1.510
1.520
9,703
-0.10(-6.17%)
Jan 04, 2023
1.560
1.755
1.550
1.620
3,840
+0.03(+1.89%)
Jan 03, 2023
1.700
1.820
1.580
1.590
8,215
+0.01(+0.63%)
Dec 30, 2022
1.630
1.650
1.545
1.580
21,594
-0.07(-4.24%)
Dec 29, 2022
1.640
1.665
1.640
1.650
28,099
+0.04(+2.48%)
Dec 28, 2022
1.700
1.715
1.599
1.610
27,599
-0.09(-5.29%)
Dec 27, 2022
1.690
1.754
1.690
1.700
18,379
-0.04(-2.30%)
Dec 23, 2022
1.750
1.750
1.690
1.740
19,456
+0.02(+1.16%)
Dec 22, 2022
1.820
1.850
1.720
1.720
28,143
-0.12(-6.52%)
Dec 21, 2022
1.840
1.880
1.830
1.840
5,974
+0.04(+2.22%)
Dec 20, 2022
1.800
1.930
1.800
1.800
10,872
-0.05(-2.70%)
Dec 19, 2022
1.950
2.150
1.820
1.850
26,864
-0.03(-1.60%)
Dec 16, 2022
2.090
2.180
1.820
1.880
112,278
-0.17(-8.29%)
Dec 15, 2022
1.970
2.290
1.970
2.050
36,049
+0.02(+0.99%)
Dec 14, 2022
2.120
2.140
2.000
2.030
11,960
-0.05(-2.40%)
Dec 13, 2022
2.150
2.150
2.010
2.080
10,339
+0.00(+0.00%)
Dec 12, 2022
1.980
2.080
1.920
2.080
9,429
+0.12(+6.12%)
Dec 09, 2022
1.770
1.970
1.725
1.960
26,129
+0.24(+13.95%)
Dec 08, 2022
1.700
1.750
1.680
1.720
10,057
+0.00(+0.00%)
Dec 07, 2022
1.770
1.770
1.669
1.720
14,922
-0.03(-1.71%)
Dec 06, 2022
1.690
1.760
1.690
1.750
6,912
+0.01(+0.57%)
Dec 05, 2022
1.800
1.845
1.570
1.740
46,614
-0.11(-5.95%)
Dec 02, 2022
2.020
2.020
1.800
1.850
19,919
-0.02(-1.07%)
Dec 01, 2022
1.870
2.025
1.820
1.870
17,940
-0.04(-2.09%)
Nov 30, 2022
1.800
2.000
1.800
1.910
24,572
+0.10(+5.52%)
Nov 29, 2022
1.810
1.950
1.800
1.810
31,453
-0.01(-0.55%)
Nov 28, 2022
2.250
2.250
1.800
1.820
60,209
-0.48(-20.87%)
Nov 25, 2022
2.500
2.597
2.230
2.300
10,795
-0.16(-6.50%)
Nov 23, 2022
2.610
2.830
2.420
2.460
57,329
-0.36(-12.77%)
Nov 22, 2022
2.830
3.010
2.760
2.820
94,143
-0.13(-4.41%)
Nov 21, 2022
2.490
3.110
2.440
2.950
191,879
+0.51(+20.90%)
Nov 18, 2022
2.350
2.480
2.335
2.440
11,339
+0.11(+4.72%)
Nov 17, 2022
2.115
2.450
2.100
2.330
48,737
+0.06(+2.64%)
Nov 16, 2022
1.910
2.360
1.910
2.270
25,395
+0.00(+0.00%)
Nov 15, 2022
1.950
2.300
1.950
2.270
55,979
+0.23(+11.27%)
Nov 14, 2022
2.240
2.265
2.010
2.040
24,352
-0.19(-8.52%)
Nov 11, 2022
1.900
2.230
1.900
2.230
44,940
+0.28(+14.36%)
Nov 10, 2022
1.940
1.950
1.870
1.950
16,942
+0.22(+12.72%)
Nov 09, 2022
1.910
1.920
1.720
1.730
17,816
-0.18(-9.42%)
Nov 08, 2022
1.910
2.000
1.890
1.910
5,313
-0.09(-4.50%)
Nov 07, 2022
1.970
2.015
1.900
2.000
10,705
+0.04(+2.04%)
Nov 04, 2022
2.020
2.030
1.810
1.960
13,118
-0.05(-2.49%)
Nov 03, 2022
1.980
2.090
1.860
2.010
33,884
+0.05(+2.55%)
Nov 02, 2022
1.900
1.980
1.850
1.960
11,414
+0.04(+2.08%)
Nov 01, 2022
1.770
1.930
1.750
1.920
26,859
+0.14(+7.87%)
Oct 31, 2022
1.800
1.830
1.770
1.780
3,732
-0.06(-3.26%)
Oct 28, 2022
1.750
1.840
1.750
1.840
9,136
+0.02(+1.10%)
Oct 27, 2022
1.760
1.850
1.760
1.820
23,529
+0.05(+2.82%)
Oct 26, 2022
1.660
1.790
1.660
1.770
26,308
+0.05(+2.91%)
Oct 25, 2022
1.660
1.740
1.660
1.720
14,361
+0.04(+2.38%)
Oct 24, 2022
1.620
1.680
1.300
1.680
3,857
+0.00(+0.00%)
Oct 21, 2022
1.690
1.690
1.478
1.680
7,879
+0.05(+3.07%)
Oct 20, 2022
1.590
1.700
1.459
1.630
11,280
+0.11(+7.24%)
Oct 19, 2022
1.580
1.580
1.460
1.520
6,928
-0.04(-2.56%)
Oct 18, 2022
1.480
1.600
1.330
1.560
9,880
+0.04(+2.63%)
Oct 17, 2022
1.490
1.520
1.400
1.520
15,441
+0.15(+10.95%)
Oct 14, 2022
1.520
1.520
1.339
1.370
45,802
-0.13(-8.67%)
Oct 13, 2022
1.260
1.510
1.220
1.500
124,817
+0.24(+19.05%)
Oct 12, 2022
1.270
1.360
1.210
1.260
18,728
+0.01(+0.80%)
Oct 11, 2022
1.300
1.440
1.140
1.250
150,662
+0.05(+4.17%)
Oct 10, 2022
1.200
1.220
1.160
1.200
13,545
-0.02(-1.64%)
Oct 07, 2022
1.301
1.301
1.200
1.220
43,074
-0.04(-3.17%)
Oct 06, 2022
1.390
1.390
1.220
1.260
8,625
-0.04(-3.08%)
Oct 05, 2022
1.410
1.510
1.280
1.300
25,162
-0.01(-0.76%)
Oct 04, 2022
1.270
1.415
1.270
1.310
23,357
+0.04(+3.15%)
Oct 03, 2022
1.410
1.420
1.250
1.270
17,032
-0.04(-3.05%)
Sep 30, 2022
1.350
1.366
1.300
1.310
7,292
+0.00(+0.00%)
Sep 29, 2022
1.490
1.490
1.280
1.310
21,044
-0.20(-13.25%)
Sep 28, 2022
1.515
1.550
1.470
1.510
10,282
+0.06(+4.14%)
Sep 27, 2022
1.340
1.470
1.340
1.450
39,266
+0.11(+8.21%)
Sep 26, 2022
1.510
1.510
1.280
1.340
84,996
-0.23(-14.65%)
Sep 23, 2022
1.760
1.760
1.520
1.570
45,612
-0.07(-4.27%)
Sep 22, 2022
1.663
1.710
1.620
1.640
20,236
-0.10(-5.75%)
Sep 21, 2022
1.840
1.865
1.670
1.740
46,499
-0.14(-7.45%)
Sep 20, 2022
1.900
1.970
1.832
1.880
27,126
-0.08(-4.08%)
Sep 19, 2022
1.970
2.010
1.900
1.960
18,671
-0.01(-0.51%)
Sep 16, 2022
1.940
1.998
1.880
1.970
33,865
-0.02(-1.01%)
Sep 15, 2022
1.950
2.032
1.950
1.990
16,927
+0.02(+1.02%)
Sep 14, 2022
2.100
2.100
1.930
1.970
73,791
-0.06(-2.96%)
Sep 13, 2022
2.010
2.050
2.000
2.030
58,825
-0.05(-2.40%)
Sep 12, 2022
2.030
2.100
2.000
2.080
24,906
+0.04(+1.96%)
Sep 09, 2022
2.020
2.090
1.990
2.040
54,583
+0.01(+0.49%)
Sep 08, 2022
2.010
2.090
2.000
2.030
68,857
+0.00(+0.00%)
Sep 07, 2022
2.055
2.060
2.000
2.030
31,984
-0.01(-0.49%)
Sep 06, 2022
2.120
2.120
2.000
2.040
78,523
-0.02(-0.97%)
Sep 02, 2022
2.000
2.130
2.000
2.060
24,092
+0.04(+1.98%)
Sep 01, 2022
1.990
2.120
1.920
2.020
71,784
+0.01(+0.50%)
Aug 31, 2022
2.120
2.320
2.000
2.010
293,669
-0.13(-6.07%)
Aug 30, 2022
2.030
2.190
1.990
2.140
78,830
+0.07(+3.38%)
Aug 29, 2022
1.980
2.140
1.920
2.070
111,602
+0.10(+5.08%)
Aug 26, 2022
2.054
2.200
1.890
1.970
110,039
-0.12(-5.74%)
Aug 25, 2022
2.200
2.200
2.070
2.090
67,753
-0.08(-3.69%)
Aug 24, 2022
2.110
2.180
2.110
2.170
47,714
-0.03(-1.36%)
Aug 23, 2022
2.360
2.370
2.120
2.200
55,308
-0.11(-4.76%)
Aug 22, 2022
2.310
2.490
2.250
2.310
98,117
-0.02(-0.86%)
Aug 19, 2022
2.380
2.610
2.240
2.330
174,567
-0.12(-4.90%)
Aug 18, 2022
2.450
2.480
2.150
2.450
182,225
+0.12(+5.15%)
Aug 17, 2022
2.160
2.420
2.050
2.330
181,893
+0.20(+9.39%)
Aug 16, 2022
2.140
2.160
1.960
2.130
93,047
+0.01(+0.47%)
Aug 15, 2022
2.190
2.300
2.110
2.120
158,063
-0.02(-0.93%)
Aug 12, 2022
2.320
2.494
2.080
2.140
182,584
-0.28(-11.57%)
Aug 11, 2022
2.460
2.570
2.393
2.420
65,234
-0.04(-1.63%)
Aug 10, 2022
2.450
2.550
2.360
2.460
111,760
-0.03(-1.20%)
Aug 09, 2022
2.850
2.850
2.330
2.490
336,797
-0.26(-9.45%)
Aug 08, 2022
2.460
3.100
2.300
2.750
1,090,262
+0.26(+10.44%)
Aug 05, 2022
2.490
2.600
2.290
2.490
131,663
+0.00(+0.00%)
Aug 04, 2022
2.590
2.690
2.250
2.490
510,299
-0.28(-10.11%)
Aug 03, 2022
2.340
2.980
2.120
2.770
2,153,243
+0.47(+20.43%)
Aug 02, 2022
2.050
2.350
2.010
2.300
515,902
+0.28(+13.86%)
Aug 01, 2022
2.130
2.140
2.000
2.020
97,264
-0.09(-4.27%)
Jul 29, 2022
2.200
2.210
2.030
2.110
107,943
-0.03(-1.40%)
Jul 28, 2022
2.090
2.320
1.952
2.140
449,314
+0.03(+1.42%)
Jul 27, 2022
2.110
2.230
1.930
2.110
497,277
+0.03(+1.44%)
Jul 26, 2022
1.930
2.600
1.910
2.080
3,352,387
+0.18(+9.47%)
Jul 25, 2022
1.940
1.960
1.880
1.900
91,683
-0.07(-3.55%)
Jul 22, 2022
2.030
2.080
1.920
1.970
68,129
-0.09(-4.37%)
Jul 21, 2022
2.100
2.110
2.000
2.060
53,634
+0.01(+0.49%)
Jul 20, 2022
2.090
2.090
2.000
2.050
76,453
-0.05(-2.38%)
Jul 19, 2022
2.020
2.130
2.010
2.100
54,740
+0.09(+4.48%)
Jul 18, 2022
2.030
2.120
1.990
2.010
46,983
+0.02(+1.01%)
Jul 15, 2022
2.030
2.040
1.910
1.990
61,800
-0.04(-1.97%)
Jul 14, 2022
2.030
2.160
1.950
2.030
93,248
-0.03(-1.46%)
Jul 13, 2022
2.090
2.120
2.000
2.060
95,626
-0.07(-3.29%)
Jul 12, 2022
2.120
2.220
2.090
2.130
76,101
-0.02(-0.93%)
Jul 11, 2022
2.310
2.352
2.090
2.150
166,963
-0.20(-8.51%)
Jul 08, 2022
2.410
2.450
2.310
2.350
35,192
-0.02(-0.84%)
Jul 07, 2022
2.370
2.490
2.288
2.370
162,401
-0.02(-0.84%)
Jul 06, 2022
2.460
2.460
2.290
2.390
76,880
+0.00(+0.00%)
Jul 05, 2022
2.100
2.400
2.100
2.390
272,827
+0.12(+5.29%)
Jul 01, 2022
2.280
2.280
2.150
2.270
124,408
+0.01(+0.44%)
Jun 30, 2022
2.240
2.300
2.120
2.260
95,980
-0.04(-1.74%)
Jun 29, 2022
2.250
2.340
2.170
2.300
113,011
-0.14(-5.74%)
Jun 28, 2022
2.490
2.510
2.310
2.440
233,193
-0.03(-1.21%)
Jun 27, 2022
2.600
2.690
2.450
2.470
535,342
-0.11(-4.26%)
Jun 24, 2022
2.400
3.450
2.300
2.580
3,089,184
+0.20(+8.40%)
Jun 23, 2022
2.650
2.730
2.330
2.380
319,652
-0.15(-5.93%)
Jun 22, 2022
2.210
2.840
2.210
2.530
576,331
+0.13(+5.42%)
Jun 21, 2022
2.410
2.450
2.170
2.400
235,472
+0.24(+11.11%)
Jun 17, 2022
2.250
2.500
2.160
2.160
142,695
-0.23(-9.62%)
Jun 16, 2022
2.150
2.500
2.140
2.390
162,332
+0.10(+4.37%)
Jun 15, 2022
2.100
2.940
2.050
2.290
2,793,375
+0.26(+12.81%)
Jun 14, 2022
2.050
2.167
1.950
2.030
40,459
-0.02(-0.98%)
Jun 13, 2022
2.050
0
-0.41(-16.67%)
Jun 10, 2022
2.630
2.630
2.361
2.460
78,567
-0.03(-1.20%)
Jun 09, 2022
2.690
2.700
2.340
2.490
94,217
-0.22(-8.12%)
Jun 08, 2022
2.600
2.825
2.600
2.710
112,880
+0.03(+1.12%)
Jun 07, 2022
2.720
2.870
2.530
2.680
215,945
-0.15(-5.30%)
Jun 06, 2022
3.150
3.390
2.750
2.830
283,062
-0.32(-10.16%)
Jun 03, 2022
3.280
3.310
3.100
3.150
152,168
-0.05(-1.56%)
Jun 02, 2022
3.280
3.450
3.160
3.200
120,115
-0.09(-2.74%)
Jun 01, 2022
3.330
3.490
3.130
3.290
221,702
+0.03(+0.92%)
May 31, 2022
3.390
3.460
3.150
3.260
321,043
-0.23(-6.59%)
May 27, 2022
3.010
4.370
3.010
3.490
1,792,520
+0.49(+16.33%)
May 26, 2022
3.160
3.440
2.890
3.000
454,226
-0.14(-4.46%)
May 25, 2022
3.440
3.790
3.108
3.140
391,542
-0.50(-13.74%)
May 24, 2022
3.900
4.090
3.340
3.640
741,189
-0.47(-11.44%)
May 23, 2022
4.440
4.520
4.070
4.110
217,366
-0.33(-7.43%)
May 20, 2022
4.840
4.902
4.190
4.440
243,788
-0.36(-7.50%)
May 19, 2022
5.090
5.350
4.780
4.800
367,796
-0.56(-10.45%)
May 18, 2022
5.200
5.960
5.110
5.360
522,296
+0.25(+4.89%)
May 17, 2022
6.000
6.090
5.030
5.110
464,622
-0.86(-14.41%)
May 16, 2022
6.000
6.350
5.800
5.970
326,475
-0.55(-8.44%)
May 13, 2022
7.500
7.600
6.350
6.520
1,390,468
-29.86(-82.08%)
May 11, 2022
36.38
0
+2.32(+6.81%)
May 10, 2022
59.00
59.89
33.01
34.06
357,703
-15.74(-31.61%)
May 09, 2022
40.24
50.63
38.00
49.80
221,986
+10.07(+25.35%)
May 06, 2022
37.00
41.50
34.83
39.73
146,810
+3.45(+9.51%)
May 05, 2022
34.56
39.80
31.10
36.28
147,892
+1.72(+4.98%)
May 04, 2022
42.25
44.16
26.50
34.56
324,479
+5.56(+19.17%)
May 03, 2022
25.00
29.50
23.00
29.00
376,347
+3.56(+13.99%)
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.