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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 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
7.270
7.920
7.270
7.650
62,240
+0.08(+1.06%)
Apr 27, 2023
7.070
7.630
7.070
7.570
56,197
+0.15(+2.02%)
Apr 26, 2023
7.300
7.630
7.190
7.420
161,023
+0.25(+3.49%)
Apr 25, 2023
8.270
8.477
7.170
7.170
384,806
-1.43(-16.63%)
Apr 24, 2023
10.03
10.20
7.860
8.600
205,222
-1.44(-14.34%)
Apr 21, 2023
10.00
10.22
9.764
10.04
74,681
-0.04(-0.40%)
Apr 20, 2023
9.700
10.14
9.655
10.08
110,159
+0.16(+1.61%)
Apr 19, 2023
9.790
10.00
9.550
9.920
132,146
-0.06(-0.60%)
Apr 18, 2023
11.00
11.01
9.650
9.980
212,753
-1.18(-10.57%)
Apr 17, 2023
10.99
11.38
10.82
11.16
87,429
+0.17(+1.55%)
Apr 14, 2023
10.76
11.48
10.66
10.99
93,643
+0.01(+0.09%)
Apr 13, 2023
11.00
11.34
10.78
10.98
103,247
-0.12(-1.08%)
Apr 12, 2023
12.18
12.55
11.10
11.10
192,823
-1.29(-10.41%)
Apr 11, 2023
11.10
12.58
11.10
12.39
165,306
+1.29(+11.62%)
Apr 10, 2023
10.41
11.17
10.20
11.10
118,683
+0.90(+8.82%)
Apr 06, 2023
11.46
11.79
9.860
10.20
350,561
-1.20(-10.53%)
Apr 05, 2023
10.70
11.49
10.35
11.40
320,661
+0.65(+6.05%)
Apr 04, 2023
9.370
11.88
8.959
10.75
1,108,506
+1.81(+20.25%)
Apr 03, 2023
7.920
9.150
7.920
8.940
282,140
+1.05(+13.31%)
Mar 31, 2023
7.280
7.920
7.280
7.890
74,032
+0.43(+5.76%)
Mar 30, 2023
7.740
7.840
7.200
7.460
81,971
-0.20(-2.61%)
Mar 29, 2023
7.430
7.660
7.220
7.660
62,328
+0.22(+2.96%)
Mar 28, 2023
7.460
7.630
7.150
7.440
138,053
-0.20(-2.62%)
Mar 27, 2023
7.800
8.410
7.415
7.640
123,254
-0.23(-2.92%)
Mar 24, 2023
7.400
7.950
7.200
7.870
155,907
+0.32(+4.24%)
Mar 23, 2023
7.500
8.200
7.350
7.550
225,009
-0.11(-1.44%)
Mar 22, 2023
7.190
7.710
6.650
7.660
180,287
+0.47(+6.54%)
Mar 21, 2023
7.650
7.790
7.050
7.190
257,508
-0.18(-2.44%)
Mar 20, 2023
6.500
8.440
6.436
7.370
1,652,866
+0.90(+13.91%)
Mar 17, 2023
6.480
6.790
6.170
6.470
131,594
-0.31(-4.57%)
Mar 16, 2023
6.450
6.840
6.040
6.780
237,618
+0.34(+5.28%)
Mar 15, 2023
6.850
6.850
6.200
6.440
188,490
-0.38(-5.64%)
Mar 14, 2023
6.870
7.400
5.960
6.825
708,305
-0.18(-2.64%)
Mar 13, 2023
6.500
7.880
6.300
7.010
1,382,691
+0.07(+1.01%)
Mar 10, 2023
5.760
7.120
5.320
6.940
1,291,476
+0.61(+9.64%)
Mar 09, 2023
6.050
7.480
5.630
6.330
4,502,477
+0.23(+3.77%)
Mar 08, 2023
4.710
7.440
4.260
6.100
17,722,028
+1.10(+22.00%)
Mar 07, 2023
3.440
5.150
3.260
5.000
8,190,408
+1.49(+42.45%)
Mar 06, 2023
1.850
5.120
1.730
3.510
34,504,008
+1.70(+94.10%)
Mar 03, 2023
1.770
1.860
1.720
1.808
53,992
-0.03(-1.72%)
Mar 02, 2023
1.890
1.910
1.800
1.840
22,096
-0.04(-2.13%)
Mar 01, 2023
1.800
2.260
1.751
1.880
282,567
+0.09(+5.03%)
Feb 28, 2023
1.310
1.940
1.310
1.790
300,251
+0.50(+38.76%)
Feb 27, 2023
1.270
1.306
1.250
1.290
12,838
+0.02(+1.57%)
Feb 24, 2023
1.320
1.364
1.250
1.270
17,803
-0.09(-6.62%)
Feb 23, 2023
1.400
1.454
1.330
1.360
15,086
+0.00(+0.00%)
Feb 22, 2023
1.310
1.400
1.310
1.360
31,566
-0.09(-6.21%)
Feb 21, 2023
1.620
1.620
1.415
1.450
34,722
-0.16(-9.75%)
Feb 17, 2023
1.490
1.663
1.470
1.607
64,131
+0.14(+9.30%)
Feb 16, 2023
1.600
1.600
1.470
1.470
31,599
-0.04(-2.65%)
Feb 15, 2023
1.470
1.560
1.470
1.510
21,284
+0.01(+0.67%)
Feb 14, 2023
1.410
1.500
1.410
1.500
17,099
+0.03(+2.04%)
Feb 13, 2023
1.480
1.570
1.440
1.470
29,547
-0.05(-3.29%)
Feb 10, 2023
1.500
1.550
1.500
1.520
20,005
+0.02(+1.33%)
Feb 09, 2023
1.730
1.800
1.500
1.500
198,941
-0.16(-9.64%)
Feb 08, 2023
1.730
1.744
1.650
1.660
18,164
-0.07(-4.05%)
Feb 07, 2023
1.850
1.850
1.730
1.730
10,364
-0.09(-4.95%)
Feb 06, 2023
1.920
1.940
1.700
1.820
38,423
-0.10(-5.21%)
Feb 03, 2023
1.900
1.980
1.860
1.920
18,092
+0.03(+1.59%)
Feb 02, 2023
1.750
1.960
1.740
1.890
35,086
+0.10(+5.59%)
Feb 01, 2023
2.010
2.010
1.750
1.790
63,791
-0.15(-7.73%)
Jan 31, 2023
1.990
1.995
1.900
1.940
35,804
+0.03(+1.57%)
Jan 30, 2023
2.140
2.140
1.860
1.910
91,371
-0.19(-9.05%)
Jan 27, 2023
2.090
2.160
2.060
2.100
35,870
+0.00(+0.00%)
Jan 26, 2023
2.280
2.350
2.090
2.100
103,739
-0.25(-10.64%)
Jan 25, 2023
2.420
2.460
2.320
2.350
28,812
-0.04(-1.67%)
Jan 24, 2023
2.310
2.470
2.310
2.390
64,969
+0.04(+1.70%)
Jan 23, 2023
2.380
2.400
2.240
2.350
56,569
-0.03(-1.26%)
Jan 20, 2023
2.260
2.380
2.120
2.380
81,902
+0.12(+5.31%)
Jan 19, 2023
2.210
2.330
2.140
2.260
267,680
-0.19(-7.76%)
Jan 18, 2023
2.640
2.640
2.360
2.450
731,923
-0.13(-5.04%)
Jan 17, 2023
2.470
2.580
2.380
2.580
125,739
+0.16(+6.61%)
Jan 13, 2023
2.410
2.490
2.300
2.420
91,393
+0.09(+3.86%)
Jan 12, 2023
2.550
2.550
2.210
2.330
133,130
-0.17(-6.80%)
Jan 11, 2023
2.220
2.630
2.220
2.500
288,003
+0.18(+7.76%)
Jan 10, 2023
2.270
2.434
2.210
2.320
215,455
-0.09(-3.73%)
Jan 09, 2023
2.230
2.490
1.983
2.410
690,683
-0.02(-0.82%)
Jan 06, 2023
1.960
2.640
1.900
2.430
3,165,248
+0.14(+6.11%)
Jan 05, 2023
3.430
3.500
2.050
2.290
59,094,572
+1.38(+150.33%)
Jan 04, 2023
0.9776
0.9776
0.8000
0.9148
32,003
+0.01(+1.64%)
Jan 03, 2023
0.8700
0.9565
0.8100
0.9000
7,575
+0.00(+0.00%)
Dec 30, 2022
0.8000
0.9401
0.7850
0.9000
38,019
+0.07(+8.41%)
Dec 29, 2022
0.8127
0.8890
0.8100
0.8302
20,505
-0.01(-1.40%)
Dec 28, 2022
0.7932
0.9700
0.7932
0.8420
49,485
+0.06(+7.26%)
Dec 27, 2022
0.8400
0.8400
0.7000
0.7850
42,862
+0.04(+4.67%)
Dec 23, 2022
0.8700
0.8750
0.7500
0.7500
95,157
-0.13(-14.77%)
Dec 22, 2022
0.9300
1.180
0.8500
0.8800
164,713
-0.01(-1.12%)
Dec 21, 2022
0.7800
1.000
0.7300
0.8900
96,912
+0.22(+31.97%)
Dec 20, 2022
0.6900
0.8449
0.6744
0.6744
136,048
-0.14(-16.74%)
Dec 19, 2022
0.7759
0.8890
0.7759
0.8100
51,631
+0.04(+5.02%)
Dec 16, 2022
0.7900
0.8990
0.7500
0.7713
60,936
-0.02(-3.01%)
Dec 15, 2022
0.8100
0.8954
0.7952
0.7952
37,480
-0.03(-3.08%)
Dec 14, 2022
0.9300
0.9499
0.8205
0.8205
40,759
-0.11(-11.77%)
Dec 13, 2022
0.9400
0.9609
0.9300
0.9300
14,960
-0.02(-2.34%)
Dec 12, 2022
1.120
1.120
0.9493
0.9523
15,562
-0.02(-1.96%)
Dec 09, 2022
0.9300
0.9716
0.9205
0.9713
14,217
+0.05(+4.95%)
Dec 08, 2022
0.9700
0.9800
0.9015
0.9255
10,373
-0.04(-4.60%)
Dec 07, 2022
1.050
1.050
0.9701
0.9701
10,572
-0.01(-1.31%)
Dec 06, 2022
1.030
1.030
0.9830
0.9830
2,711
+0.00(+0.28%)
Dec 05, 2022
1.040
1.040
0.9800
0.9803
5,239
-0.04(-3.89%)
Dec 02, 2022
1.005
1.030
1.005
1.020
2,386
+0.00(+0.39%)
Dec 01, 2022
0.9900
1.045
0.9900
1.016
12,681
+0.01(+1.36%)
Nov 30, 2022
1.050
1.050
1.000
1.002
11,777
-0.01(-1.23%)
Nov 29, 2022
1.000
1.015
0.9800
1.015
3,129
-0.02(-1.47%)
Nov 28, 2022
1.000
1.086
1.000
1.030
4,288
+0.00(+0.06%)
Nov 25, 2022
1.029
1.029
1.029
1.029
1,124
+0.01(+0.92%)
Nov 23, 2022
1.030
1.070
1.020
1.020
5,811
-0.05(-4.67%)
Nov 22, 2022
1.050
1.070
1.050
1.070
876
-0.05(-4.46%)
Nov 21, 2022
1.120
1.140
1.060
1.120
3,425
+0.03(+2.75%)
Nov 18, 2022
1.150
1.150
1.090
1.090
3,509
-0.11(-9.17%)
Nov 17, 2022
1.100
1.200
1.090
1.200
14,895
+0.07(+6.19%)
Nov 16, 2022
1.140
1.140
1.120
1.130
3,039
+0.02(+1.80%)
Nov 15, 2022
1.200
1.210
1.110
1.110
3,652
-0.01(-0.89%)
Nov 14, 2022
1.127
1.144
1.110
1.120
2,755
+0.02(+1.82%)
Nov 11, 2022
1.130
1.140
1.100
1.100
4,738
-0.07(-5.98%)
Nov 10, 2022
1.160
1.200
1.160
1.170
10,549
+0.07(+6.36%)
Nov 09, 2022
1.180
1.180
1.100
1.100
2,202
-0.05(-4.11%)
Nov 08, 2022
1.162
1.188
1.130
1.147
3,347
-0.00(-0.24%)
Nov 07, 2022
1.140
1.150
1.140
1.150
747
+0.04(+3.60%)
Nov 04, 2022
1.100
1.110
1.100
1.110
2,231
+0.01(+0.91%)
Nov 03, 2022
1.100
1.110
1.100
1.100
2,302
-0.02(-2.22%)
Nov 02, 2022
1.118
1.125
1.100
1.125
11,345
+0.00(+0.45%)
Nov 01, 2022
1.100
1.120
1.100
1.120
1,447
-0.01(-0.88%)
Oct 31, 2022
1.140
1.218
1.066
1.130
5,804
+0.06(+5.61%)
Oct 28, 2022
1.090
1.240
1.040
1.070
2,515
-0.12(-10.08%)
Oct 27, 2022
1.160
1.190
1.160
1.190
591
-0.01(-0.83%)
Oct 26, 2022
1.170
1.200
1.130
1.200
6,213
+0.01(+0.84%)
Oct 25, 2022
1.030
1.190
1.030
1.190
10,717
+0.16(+15.53%)
Oct 24, 2022
1.030
1.049
1.030
1.030
1,531
-0.03(-2.83%)
Oct 21, 2022
1.035
1.140
1.030
1.060
13,234
+0.01(+0.95%)
Oct 20, 2022
1.090
1.090
1.030
1.050
1,598
-0.04(-3.90%)
Oct 19, 2022
1.140
1.140
1.060
1.093
6,176
-0.04(-3.31%)
Oct 18, 2022
1.140
1.140
1.130
1.130
2,356
+0.00(+0.44%)
Oct 17, 2022
1.090
1.130
1.080
1.125
11,587
+0.09(+9.22%)
Oct 14, 2022
1.030
1.070
1.030
1.030
15,066
-0.01(-0.97%)
Oct 13, 2022
1.057
1.080
1.040
1.040
10,612
+0.00(+0.01%)
Oct 12, 2022
0.9900
1.050
0.9900
1.040
8,022
+0.01(+0.97%)
Oct 11, 2022
1.010
1.059
1.010
1.030
3,724
+0.04(+4.01%)
Oct 10, 2022
1.010
1.030
0.9901
0.9903
8,823
-0.04(-3.85%)
Oct 07, 2022
1.127
1.127
1.020
1.030
5,846
-0.07(-6.36%)
Oct 06, 2022
1.140
1.140
1.080
1.100
6,251
-0.03(-2.65%)
Oct 05, 2022
1.057
1.139
1.057
1.130
7,117
+0.00(+0.00%)
Oct 04, 2022
1.180
1.180
1.111
1.130
4,982
-0.01(-0.88%)
Oct 03, 2022
1.000
1.140
1.000
1.140
18,277
+0.05(+4.59%)
Sep 30, 2022
0.9800
1.100
0.9800
1.090
13,413
+0.06(+5.83%)
Sep 29, 2022
1.030
1.047
0.9900
1.030
20,445
-0.08(-7.21%)
Sep 28, 2022
1.210
1.240
1.070
1.110
46,094
-0.03(-2.63%)
Sep 27, 2022
1.290
1.300
1.100
1.140
279,262
+0.18(+18.43%)
Sep 26, 2022
1.055
1.110
0.9250
0.9626
63,319
-0.09(-8.32%)
Sep 23, 2022
1.130
1.130
1.050
1.050
8,221
-0.05(-4.98%)
Sep 22, 2022
1.090
1.160
1.080
1.105
24,793
-0.02(-1.34%)
Sep 21, 2022
1.150
1.160
1.080
1.120
15,197
-0.02(-1.75%)
Sep 20, 2022
1.167
1.167
1.140
1.140
12,255
-0.04(-3.39%)
Sep 19, 2022
1.170
1.220
1.150
1.180
8,103
-0.04(-3.28%)
Sep 16, 2022
1.250
1.300
1.200
1.220
13,182
-0.07(-5.43%)
Sep 15, 2022
1.290
1.399
1.250
1.290
6,444
+0.03(+2.38%)
Sep 14, 2022
1.350
1.380
1.260
1.260
13,938
-0.08(-5.97%)
Sep 13, 2022
1.170
1.420
1.170
1.340
81,817
+0.14(+11.67%)
Sep 12, 2022
1.160
1.230
1.160
1.200
6,774
-0.01(-0.83%)
Sep 09, 2022
1.300
1.300
1.170
1.210
5,403
-0.01(-0.82%)
Sep 08, 2022
1.215
1.220
1.180
1.220
4,145
+0.01(+0.83%)
Sep 07, 2022
1.210
1.270
1.150
1.210
19,294
-0.05(-3.97%)
Sep 06, 2022
1.180
1.270
1.119
1.260
6,990
+0.07(+5.88%)
Sep 02, 2022
1.150
1.230
1.150
1.190
6,933
+0.06(+5.31%)
Sep 01, 2022
1.260
1.260
1.130
1.130
12,650
-0.14(-11.02%)
Aug 31, 2022
1.340
1.340
1.230
1.270
6,897
+0.03(+2.42%)
Aug 30, 2022
1.440
1.440
1.220
1.240
29,484
-0.21(-14.19%)
Aug 29, 2022
1.433
1.449
1.433
1.445
2,940
-0.00(-0.34%)
Aug 26, 2022
1.430
1.450
1.420
1.450
17,574
+0.02(+1.40%)
Aug 25, 2022
1.420
1.430
1.420
1.430
5,210
+0.01(+0.70%)
Aug 24, 2022
1.440
1.447
1.420
1.420
3,441
+0.00(+0.00%)
Aug 23, 2022
1.410
1.430
1.400
1.420
6,921
+0.01(+0.71%)
Aug 22, 2022
1.410
1.440
1.382
1.410
13,470
-0.04(-2.76%)
Aug 19, 2022
1.450
1.480
1.420
1.450
14,936
+0.00(+0.00%)
Aug 18, 2022
1.350
1.450
1.340
1.450
35,275
+0.11(+8.21%)
Aug 17, 2022
1.410
1.410
1.320
1.340
14,853
-0.08(-5.63%)
Aug 16, 2022
1.400
1.440
1.395
1.420
19,492
+0.02(+1.43%)
Aug 15, 2022
1.380
1.430
1.350
1.400
9,254
-0.02(-1.41%)
Aug 12, 2022
1.390
1.450
1.390
1.420
10,040
+0.03(+2.16%)
Aug 11, 2022
1.280
1.480
1.280
1.390
30,693
+0.11(+8.59%)
Aug 10, 2022
1.290
1.310
1.260
1.280
19,950
-0.01(-0.78%)
Aug 09, 2022
1.300
1.370
1.290
1.290
8,535
-0.04(-3.01%)
Aug 08, 2022
1.270
1.530
1.261
1.330
18,726
+0.07(+5.56%)
Aug 05, 2022
1.305
1.324
1.260
1.260
18,535
-0.07(-5.26%)
Aug 04, 2022
1.410
1.430
1.310
1.330
28,573
-0.11(-7.64%)
Aug 03, 2022
1.510
1.540
1.430
1.440
16,054
-0.09(-5.88%)
Aug 02, 2022
1.640
1.650
1.490
1.530
23,881
-0.08(-4.97%)
Aug 01, 2022
1.550
1.610
1.530
1.610
10,487
+0.10(+6.62%)
Jul 29, 2022
1.640
1.640
1.500
1.510
18,590
-0.06(-3.82%)
Jul 28, 2022
1.640
1.720
1.550
1.570
21,684
-0.06(-3.68%)
Jul 27, 2022
1.690
1.730
1.470
1.630
48,345
-0.06(-3.55%)
Jul 26, 2022
1.490
1.720
1.420
1.690
61,939
+0.28(+19.86%)
Jul 25, 2022
1.460
1.500
1.410
1.410
8,719
-0.03(-1.82%)
Jul 22, 2022
1.490
1.490
1.410
1.436
9,957
-0.07(-4.57%)
Jul 21, 2022
1.370
1.550
1.360
1.505
19,795
+0.16(+12.31%)
Jul 20, 2022
1.340
1.470
1.330
1.340
13,055
+0.01(+0.75%)
Jul 19, 2022
1.340
1.380
1.320
1.330
11,630
-0.08(-5.67%)
Jul 18, 2022
1.290
1.425
1.290
1.410
13,444
+0.13(+10.16%)
Jul 15, 2022
1.280
1.305
1.260
1.280
11,844
-0.03(-2.29%)
Jul 14, 2022
1.320
1.360
1.260
1.310
29,441
+0.06(+4.80%)
Jul 13, 2022
1.350
1.375
1.250
1.250
6,241
-0.14(-10.07%)
Jul 12, 2022
1.200
1.410
1.200
1.390
36,291
+0.17(+13.93%)
Jul 11, 2022
1.200
1.230
1.200
1.220
42,420
+0.03(+2.52%)
Jul 08, 2022
1.140
1.200
1.130
1.190
13,624
-0.01(-0.83%)
Jul 07, 2022
1.140
1.220
1.140
1.200
14,986
+0.00(+0.00%)
Jul 06, 2022
1.140
1.200
1.140
1.200
12,036
-0.03(-2.44%)
Jul 05, 2022
1.080
1.230
1.080
1.230
38,349
+0.06(+5.13%)
Jul 01, 2022
1.190
1.202
1.150
1.170
16,447
-0.06(-4.88%)
Jun 30, 2022
1.430
1.500
1.050
1.230
181,918
-0.20(-13.99%)
Jun 29, 2022
1.690
1.730
1.360
1.430
267,048
+0.02(+1.42%)
Jun 28, 2022
1.310
1.550
1.200
1.410
167,405
+0.10(+7.63%)
Jun 27, 2022
1.170
1.350
1.038
1.310
214,707
+0.39(+42.39%)
Jun 24, 2022
0.8400
1.280
0.8400
0.9200
602,476
+0.02(+2.22%)
Jun 23, 2022
0.9400
0.9400
0.9000
0.9000
3,325
-0.04(-4.09%)
Jun 22, 2022
0.9500
0.9690
0.9022
0.9384
13,209
+0.05(+5.46%)
Jun 21, 2022
0.8574
0.9499
0.8574
0.8898
16,139
+0.03(+3.47%)
Jun 17, 2022
0.9500
0.9500
0.8400
0.8600
10,112
-0.06(-6.97%)
Jun 16, 2022
0.9005
1.000
0.8470
0.9244
3,271
-0.03(-2.69%)
Jun 15, 2022
0.9700
1.010
0.9021
0.9500
14,402
-0.03(-3.42%)
Jun 14, 2022
0.8984
1.000
0.8984
0.9836
2,612
+0.07(+7.16%)
Jun 13, 2022
0.8950
0.9610
0.7501
0.9179
12,571
-0.01(-0.77%)
Jun 10, 2022
0.9299
0.9300
0.7500
0.9250
15,509
-0.04(-4.61%)
Jun 09, 2022
0.9990
0.9990
0.9500
0.9697
30,009
-0.03(-2.64%)
Jun 08, 2022
0.9500
1.020
0.8910
0.9960
50,536
+0.05(+5.29%)
Jun 07, 2022
0.9900
1.042
0.9300
0.9460
19,361
-0.06(-6.34%)
Jun 06, 2022
1.000
1.040
1.000
1.010
21,571
+0.01(+1.00%)
Jun 03, 2022
1.060
1.060
1.000
1.000
4,326
-0.06(-5.66%)
Jun 02, 2022
1.070
1.100
1.060
1.060
10,897
-0.04(-3.64%)
Jun 01, 2022
1.110
1.261
1.077
1.100
22,559
+0.04(+3.77%)
May 31, 2022
1.080
1.130
1.060
1.060
27,475
+0.01(+0.95%)
May 27, 2022
1.050
1.070
1.000
1.050
25,417
+0.11(+11.70%)
May 26, 2022
0.9200
0.9740
0.9200
0.9400
39,507
-0.02(-1.67%)
May 25, 2022
0.9808
0.9808
0.9560
0.9560
1,910
-0.01(-0.90%)
May 24, 2022
0.9300
0.9880
0.9201
0.9647
14,542
-0.02(-1.55%)
May 23, 2022
0.9200
0.9980
0.9200
0.9799
19,258
+0.06(+6.51%)
May 20, 2022
1.040
1.110
0.9027
0.9200
17,731
-0.12(-11.54%)
May 19, 2022
1.190
1.190
1.010
1.040
20,463
-0.02(-1.89%)
May 18, 2022
0.9800
1.150
0.9700
1.060
52,090
+0.10(+9.96%)
May 17, 2022
0.8908
0.9900
0.8908
0.9640
13,417
+0.07(+8.19%)
May 16, 2022
0.8600
0.9328
0.8600
0.8910
15,120
+0.04(+5.10%)
May 13, 2022
0.9500
0.9500
0.7031
0.8478
95,219
-0.02(-2.55%)
May 12, 2022
0.8500
0.9070
0.8500
0.8700
18,387
+0.02(+2.72%)
May 11, 2022
0.9000
0.9000
0.6700
0.8470
135,931
-0.05(-5.50%)
May 10, 2022
0.9200
1.000
0.8421
0.8963
36,597
+0.00(+0.13%)
May 09, 2022
1.160
1.160
0.8500
0.8951
192,516
-0.30(-25.41%)
May 06, 2022
1.260
1.320
1.180
1.200
44,252
-0.10(-7.69%)
May 05, 2022
1.260
1.350
1.260
1.300
10,168
-0.02(-1.89%)
May 04, 2022
1.310
1.325
1.270
1.325
5,160
+0.01(+1.15%)
May 03, 2022
1.310
1.340
1.280
1.310
9,442
+0.04(+3.54%)
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.