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
Aqua Metals Inc
(NQ:
AQMS
)
0.4100
-0.0072 (-1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 30, 2024
0.4900
0.5099
0.4600
0.4690
402,617
-0.03(-6.16%)
Apr 29, 2024
0.4924
0.5290
0.4901
0.4998
194,687
+0.00(+0.40%)
Apr 26, 2024
0.5225
0.5700
0.4900
0.4978
276,318
-0.01(-1.91%)
Apr 25, 2024
0.4874
0.5112
0.4801
0.5075
105,418
+0.03(+5.27%)
Apr 24, 2024
0.5025
0.5320
0.4660
0.4821
365,908
-0.04(-6.93%)
Apr 23, 2024
0.4900
0.5373
0.4890
0.5180
249,054
+0.03(+5.93%)
Apr 22, 2024
0.5091
0.5091
0.4691
0.4890
290,994
-0.00(-0.20%)
Apr 19, 2024
0.5000
0.5198
0.4870
0.4900
118,129
-0.01(-2.20%)
Apr 18, 2024
0.5000
0.5200
0.4970
0.5010
68,234
-0.00(-0.24%)
Apr 17, 2024
0.5100
0.5299
0.4900
0.5022
195,534
-0.01(-1.53%)
Apr 16, 2024
0.5300
0.5490
0.5010
0.5100
215,992
-0.04(-7.27%)
Apr 15, 2024
0.5619
0.5790
0.5400
0.5500
187,242
-0.00(-0.83%)
Apr 12, 2024
0.5600
0.5904
0.5500
0.5546
274,745
+0.00(+0.64%)
Apr 11, 2024
0.5670
0.5800
0.5400
0.5511
237,168
+0.00(+0.05%)
Apr 10, 2024
0.6000
0.6090
0.5200
0.5508
381,488
-0.04(-7.49%)
Apr 09, 2024
0.6160
0.6215
0.5900
0.5954
212,964
-0.02(-3.23%)
Apr 08, 2024
0.6845
0.6845
0.6100
0.6153
457,298
-0.06(-8.98%)
Apr 05, 2024
0.6200
0.6888
0.6040
0.6760
317,846
+0.06(+9.54%)
Apr 04, 2024
0.6100
0.6464
0.6000
0.6171
216,446
+0.01(+1.03%)
Apr 03, 2024
0.6700
0.6700
0.5900
0.6108
589,724
-0.05(-7.80%)
Apr 02, 2024
0.7000
0.7050
0.6550
0.6625
751,695
-0.04(-6.32%)
Apr 01, 2024
0.5600
0.7072
0.5461
0.7072
1,381,616
+0.17(+31.45%)
Mar 28, 2024
0.5000
0.5510
0.4999
0.5380
990,088
+0.02(+2.87%)
Mar 27, 2024
0.5200
0.5599
0.5184
0.5230
833,134
-0.01(-1.69%)
Mar 26, 2024
0.4760
0.5383
0.4678
0.5320
1,692,358
+0.06(+13.89%)
Mar 25, 2024
0.4700
0.4760
0.4643
0.4671
367,839
-0.01(-1.97%)
Mar 22, 2024
0.4800
0.5005
0.4710
0.4765
278,047
-0.01(-1.14%)
Mar 21, 2024
0.4810
0.4829
0.4800
0.4820
284,651
+0.01(+1.47%)
Mar 20, 2024
0.4790
0.4800
0.4700
0.4750
308,425
+0.00(+0.44%)
Mar 19, 2024
0.4711
0.4840
0.4700
0.4729
469,500
-0.00(-0.02%)
Mar 18, 2024
0.4960
0.4960
0.4730
0.4730
408,590
-0.02(-3.47%)
Mar 15, 2024
0.4990
0.5090
0.4871
0.4900
527,123
+0.00(+0.20%)
Mar 14, 2024
0.4900
0.5020
0.4820
0.4890
362,746
-0.00(-0.43%)
Mar 13, 2024
0.5000
0.5300
0.4900
0.4911
629,166
+0.00(+0.22%)
Mar 12, 2024
0.4900
0.5070
0.4825
0.4900
331,827
-0.00(-0.20%)
Mar 11, 2024
0.5100
0.5051
0.4700
0.4910
305,717
-0.02(-4.29%)
Mar 08, 2024
0.5200
0.5278
0.5049
0.5130
702,700
-0.01(-1.91%)
Mar 07, 2024
0.5466
0.5475
0.5200
0.5230
276,442
-0.02(-4.32%)
Mar 06, 2024
0.5400
0.5600
0.5122
0.5466
816,106
+0.03(+5.12%)
Mar 05, 2024
0.4711
0.5407
0.4630
0.5200
834,166
+0.04(+8.38%)
Mar 04, 2024
0.5000
0.5035
0.4710
0.4798
402,677
-0.01(-2.18%)
Mar 01, 2024
0.4900
0.5050
0.4800
0.4905
311,982
+0.01(+2.40%)
Feb 29, 2024
0.4900
0.5105
0.4700
0.4790
483,787
-0.01(-1.54%)
Feb 28, 2024
0.5000
0.5100
0.4865
0.4865
285,096
+0.01(+1.35%)
Feb 27, 2024
0.4750
0.5000
0.4675
0.4800
469,075
+0.00(+0.48%)
Feb 26, 2024
0.5050
0.5050
0.4700
0.4777
508,853
-0.02(-4.15%)
Feb 23, 2024
0.5200
0.5200
0.4910
0.4984
255,918
-0.01(-1.62%)
Feb 22, 2024
0.5254
0.5410
0.4841
0.5066
553,241
-0.02(-3.60%)
Feb 21, 2024
0.5490
0.5775
0.5160
0.5255
353,548
-0.02(-3.91%)
Feb 20, 2024
0.5700
0.5715
0.5400
0.5469
433,158
-0.03(-4.55%)
Feb 16, 2024
0.5885
0.5885
0.5700
0.5730
124,342
-0.01(-1.21%)
Feb 15, 2024
0.5775
0.5959
0.5699
0.5800
304,096
-0.00(-0.26%)
Feb 14, 2024
0.5891
0.5987
0.5651
0.5815
281,560
+0.02(+3.64%)
Feb 13, 2024
0.5730
0.5960
0.5610
0.5611
255,307
-0.03(-4.90%)
Feb 12, 2024
0.5758
0.5972
0.5730
0.5900
298,091
+0.01(+2.41%)
Feb 09, 2024
0.5725
0.5986
0.5725
0.5761
130,973
-0.00(-0.35%)
Feb 08, 2024
0.5810
0.5995
0.5781
0.5781
151,422
-0.01(-2.03%)
Feb 07, 2024
0.6117
0.6190
0.5835
0.5901
159,561
-0.02(-2.99%)
Feb 06, 2024
0.6000
0.6111
0.5800
0.6083
124,088
+0.03(+4.52%)
Feb 05, 2024
0.6000
0.6000
0.5800
0.5820
148,957
-0.01(-1.69%)
Feb 02, 2024
0.6000
0.6000
0.5810
0.5920
328,023
-0.01(-1.66%)
Feb 01, 2024
0.6550
0.6550
0.5900
0.6020
273,579
-0.02(-3.15%)
Jan 31, 2024
0.6400
0.6405
0.5950
0.6216
310,128
+0.02(+2.93%)
Jan 30, 2024
0.6000
0.6663
0.5970
0.6039
708,505
+0.01(+1.16%)
Jan 29, 2024
0.5966
0.5974
0.5610
0.5970
287,066
+0.02(+3.97%)
Jan 26, 2024
0.5963
0.6035
0.5710
0.5742
181,246
+0.00(+0.65%)
Jan 25, 2024
0.5820
0.5979
0.5700
0.5705
277,908
-0.01(-1.31%)
Jan 24, 2024
0.6490
0.6596
0.5649
0.5781
512,828
-0.05(-8.64%)
Jan 23, 2024
0.6300
0.6779
0.6200
0.6328
191,834
-0.02(-3.33%)
Jan 22, 2024
0.5833
0.6900
0.5833
0.6546
453,027
+0.06(+9.41%)
Jan 19, 2024
0.5580
0.6125
0.5501
0.5983
247,649
+0.04(+7.80%)
Jan 18, 2024
0.5600
0.5859
0.5500
0.5550
302,478
-0.01(-2.49%)
Jan 17, 2024
0.6100
0.6140
0.5300
0.5692
577,122
-0.02(-3.70%)
Jan 16, 2024
0.6030
0.6260
0.5900
0.5911
466,392
-0.02(-3.18%)
Jan 12, 2024
0.6500
0.6609
0.6105
0.6105
326,838
-0.04(-6.06%)
Jan 11, 2024
0.6500
0.6582
0.6100
0.6499
328,219
-0.00(-0.02%)
Jan 10, 2024
0.6500
0.6790
0.6451
0.6500
396,868
+0.00(+0.00%)
Jan 09, 2024
0.6500
0.6999
0.6460
0.6500
453,589
+0.00(+0.00%)
Jan 08, 2024
0.6600
0.6700
0.6450
0.6500
456,543
-0.00(-0.17%)
Jan 05, 2024
0.6800
0.6887
0.6511
0.6511
1,520,607
-0.04(-5.71%)
Jan 04, 2024
0.7000
0.7050
0.6401
0.6905
943,973
-0.02(-3.02%)
Jan 03, 2024
0.7700
0.7700
0.7012
0.7120
526,636
-0.05(-6.22%)
Jan 02, 2024
0.7640
0.7948
0.7592
0.7592
247,928
-0.00(-0.11%)
Dec 29, 2023
0.8012
0.8200
0.7575
0.7600
719,608
-0.06(-7.32%)
Dec 28, 2023
0.8400
0.8500
0.8050
0.8200
222,147
-0.01(-1.20%)
Dec 27, 2023
0.8300
0.8600
0.8330
0.8300
225,340
+0.01(+1.13%)
Dec 26, 2023
0.7900
0.8300
0.7880
0.8207
285,532
+0.01(+1.53%)
Dec 22, 2023
0.7900
0.8390
0.7799
0.8083
320,555
+0.00(+0.52%)
Dec 21, 2023
0.8100
0.8300
0.7810
0.8041
238,343
-0.02(-1.92%)
Dec 20, 2023
0.8600
0.8700
0.8152
0.8198
246,461
-0.04(-4.79%)
Dec 19, 2023
0.8600
0.8869
0.8600
0.8610
186,603
+0.00(+0.35%)
Dec 18, 2023
0.8900
0.8992
0.8580
0.8580
231,828
-0.03(-3.27%)
Dec 15, 2023
0.8811
0.9100
0.8500
0.8870
379,912
-0.00(-0.34%)
Dec 14, 2023
0.9200
0.9400
0.8807
0.8900
281,333
-0.01(-1.20%)
Dec 13, 2023
0.8300
0.9263
0.8023
0.9008
286,543
+0.05(+5.98%)
Dec 12, 2023
0.8900
0.8900
0.8221
0.8500
205,601
-0.02(-2.50%)
Dec 11, 2023
0.8000
0.8900
0.8000
0.8718
328,460
+0.06(+7.62%)
Dec 08, 2023
0.7815
0.8280
0.7600
0.8101
429,803
+0.02(+2.29%)
Dec 07, 2023
0.8113
0.8200
0.7703
0.7920
227,198
+0.02(+2.83%)
Dec 06, 2023
0.8000
0.8500
0.7640
0.7702
518,356
-0.02(-3.12%)
Dec 05, 2023
0.8500
0.8687
0.7802
0.7950
335,504
-0.07(-7.58%)
Dec 04, 2023
0.8800
0.8990
0.8600
0.8602
216,644
-0.01(-0.78%)
Dec 01, 2023
0.8800
0.8900
0.8610
0.8670
214,204
-0.00(-0.46%)
Nov 30, 2023
0.8900
0.8900
0.8600
0.8710
92,579
-0.01(-1.02%)
Nov 29, 2023
0.9000
0.9100
0.8700
0.8800
140,068
-0.02(-2.64%)
Nov 28, 2023
0.8400
0.9279
0.8400
0.9039
206,337
+0.03(+3.90%)
Nov 27, 2023
0.8815
0.9189
0.8700
0.8700
111,199
-0.04(-3.99%)
Nov 24, 2023
0.9100
0.9300
0.8990
0.9062
101,139
+0.02(+1.82%)
Nov 22, 2023
0.9000
0.9100
0.8800
0.8900
169,110
-0.01(-1.11%)
Nov 21, 2023
0.8715
0.9149
0.8600
0.9000
219,473
+0.00(+0.00%)
Nov 20, 2023
0.8698
0.9000
0.8501
0.9000
200,311
+0.03(+3.42%)
Nov 17, 2023
0.9100
0.9200
0.7000
0.8702
373,503
-0.03(-3.31%)
Nov 16, 2023
0.9315
0.9408
0.8839
0.9000
115,020
-0.05(-5.26%)
Nov 15, 2023
0.8865
0.9888
0.8331
0.9500
443,098
+0.06(+6.26%)
Nov 14, 2023
0.8889
0.9050
0.8601
0.8940
418,958
+0.03(+3.94%)
Nov 13, 2023
0.8827
0.9199
0.8595
0.8601
163,190
-0.05(-5.48%)
Nov 10, 2023
0.9156
0.9722
0.8687
0.9100
201,735
-0.06(-6.19%)
Nov 09, 2023
0.9761
0.9761
0.8910
0.9700
203,130
+0.02(+2.11%)
Nov 08, 2023
0.8900
0.9512
0.8181
0.9500
168,257
+0.06(+7.19%)
Nov 07, 2023
0.9300
0.9300
0.8600
0.8863
154,051
-0.04(-4.30%)
Nov 06, 2023
0.9211
0.9400
0.8900
0.9261
185,437
-0.01(-0.94%)
Nov 03, 2023
0.9300
0.9500
0.8962
0.9349
206,119
+0.03(+3.43%)
Nov 02, 2023
0.8400
0.9400
0.8400
0.9039
267,406
+0.06(+7.61%)
Nov 01, 2023
0.8500
0.8690
0.8258
0.8400
127,674
+0.02(+2.12%)
Oct 31, 2023
0.7700
0.8300
0.7601
0.8226
147,209
+0.04(+5.69%)
Oct 30, 2023
0.7600
0.8099
0.7600
0.7783
204,437
+0.02(+2.41%)
Oct 27, 2023
0.7800
0.8099
0.7500
0.7600
212,221
-0.04(-4.88%)
Oct 26, 2023
0.8300
0.8700
0.6700
0.7990
660,598
-0.06(-6.93%)
Oct 25, 2023
0.8400
0.9000
0.8400
0.8585
113,273
+0.00(+0.29%)
Oct 24, 2023
0.8715
0.9200
0.8374
0.8560
241,117
-0.03(-3.81%)
Oct 23, 2023
0.8865
0.9588
0.8675
0.8899
178,123
-0.03(-3.58%)
Oct 20, 2023
1.010
1.010
0.8613
0.9229
308,452
+0.00(+0.10%)
Oct 19, 2023
0.9500
0.9990
0.8800
0.9220
355,405
-0.03(-3.02%)
Oct 18, 2023
0.9932
1.020
0.9500
0.9507
144,415
-0.03(-2.99%)
Oct 17, 2023
0.9700
1.040
0.9700
0.9800
375,580
+0.01(+1.01%)
Oct 16, 2023
0.9650
1.010
0.9700
0.9702
205,856
+0.00(+0.02%)
Oct 13, 2023
0.9600
1.020
0.9600
0.9700
109,968
-0.00(-0.27%)
Oct 12, 2023
0.9900
1.010
0.9600
0.9726
122,647
-0.00(-0.50%)
Oct 11, 2023
1.030
1.030
0.9701
0.9775
164,617
-0.05(-5.10%)
Oct 10, 2023
0.9900
1.040
0.9700
1.030
280,254
+0.07(+6.74%)
Oct 09, 2023
0.9900
1.030
0.9600
0.9650
264,417
-0.07(-6.31%)
Oct 06, 2023
1.010
1.030
1.000
1.030
121,387
+0.03(+3.00%)
Oct 05, 2023
1.020
1.030
0.9960
1.000
236,993
+0.00(+0.00%)
Oct 04, 2023
1.030
1.030
0.9800
1.000
234,192
+0.00(+0.00%)
Oct 03, 2023
1.040
1.060
1.000
1.000
353,810
-0.02(-1.96%)
Oct 02, 2023
1.110
1.110
1.010
1.020
504,607
-0.11(-9.73%)
Sep 29, 2023
1.120
1.150
1.100
1.130
289,737
+0.02(+1.80%)
Sep 28, 2023
1.130
1.180
1.110
1.110
267,122
-0.04(-3.48%)
Sep 27, 2023
1.160
1.190
1.140
1.150
170,946
-0.02(-1.71%)
Sep 26, 2023
1.150
1.180
1.120
1.170
229,191
+0.02(+1.74%)
Sep 25, 2023
1.140
1.170
1.150
1.150
131,523
+0.01(+0.88%)
Sep 22, 2023
1.140
1.165
1.120
1.140
180,157
-0.01(-0.87%)
Sep 21, 2023
1.140
1.165
1.110
1.150
377,808
+0.01(+0.88%)
Sep 20, 2023
1.130
1.210
1.110
1.140
641,540
+0.00(+0.00%)
Sep 19, 2023
1.090
1.140
1.082
1.140
492,013
+0.06(+5.56%)
Sep 18, 2023
1.110
1.120
1.073
1.080
258,479
-0.03(-2.70%)
Sep 15, 2023
1.120
1.150
1.100
1.110
603,559
-0.01(-0.89%)
Sep 14, 2023
1.150
1.170
1.103
1.120
363,775
+0.01(+0.90%)
Sep 13, 2023
1.120
1.160
1.080
1.110
487,142
+0.01(+0.91%)
Sep 12, 2023
1.110
1.130
1.070
1.100
248,603
-0.02(-1.79%)
Sep 11, 2023
1.060
1.150
1.060
1.120
524,977
+0.06(+5.66%)
Sep 08, 2023
1.040
1.080
1.030
1.060
248,159
+0.01(+0.95%)
Sep 07, 2023
1.060
1.080
1.040
1.050
194,938
-0.03(-2.78%)
Sep 06, 2023
1.100
1.120
1.060
1.080
201,593
-0.02(-1.82%)
Sep 05, 2023
1.140
1.140
1.050
1.100
412,179
-0.03(-2.65%)
Sep 01, 2023
1.100
1.140
1.090
1.130
413,742
+0.03(+2.73%)
Aug 31, 2023
1.080
1.120
1.070
1.100
405,337
+0.02(+1.85%)
Aug 30, 2023
1.070
1.110
1.032
1.080
663,834
+0.01(+0.93%)
Aug 29, 2023
1.000
1.120
0.9900
1.070
544,360
+0.05(+4.90%)
Aug 28, 2023
1.020
1.040
1.000
1.020
185,152
+0.01(+0.99%)
Aug 25, 2023
1.020
1.040
1.010
1.010
329,018
-0.01(-0.98%)
Aug 24, 2023
1.100
1.100
0.9861
1.020
630,930
-0.08(-7.27%)
Aug 23, 2023
1.070
1.130
1.070
1.100
264,757
+0.03(+2.80%)
Aug 22, 2023
1.100
1.100
1.040
1.070
286,653
-0.02(-1.83%)
Aug 21, 2023
1.100
1.120
1.070
1.090
365,765
+0.00(+0.00%)
Aug 18, 2023
1.050
1.140
1.031
1.090
619,738
+0.02(+1.87%)
Aug 17, 2023
1.120
1.140
1.060
1.070
511,861
-0.05(-4.46%)
Aug 16, 2023
1.160
1.160
1.100
1.120
446,929
+0.02(+1.82%)
Aug 15, 2023
1.130
1.150
1.090
1.100
293,398
-0.05(-4.35%)
Aug 14, 2023
1.150
1.175
1.120
1.150
415,238
-0.02(-1.71%)
Aug 11, 2023
1.160
1.180
1.140
1.170
316,153
-0.01(-0.85%)
Aug 10, 2023
1.100
1.200
1.100
1.180
1,097,817
+0.05(+4.42%)
Aug 09, 2023
1.150
1.200
1.110
1.130
679,658
-0.01(-0.88%)
Aug 08, 2023
1.200
1.210
1.100
1.140
875,761
-0.06(-5.00%)
Aug 07, 2023
1.280
1.280
1.170
1.200
791,809
-0.07(-5.51%)
Aug 04, 2023
1.290
1.290
1.250
1.270
284,271
+0.02(+1.60%)
Aug 03, 2023
1.310
1.340
1.240
1.250
680,533
-0.04(-3.10%)
Aug 02, 2023
1.350
1.360
1.230
1.290
925,650
-0.05(-3.73%)
Aug 01, 2023
1.360
1.391
1.295
1.340
734,848
-0.02(-1.47%)
Jul 31, 2023
1.340
1.380
1.300
1.360
652,138
+0.05(+3.82%)
Jul 28, 2023
1.270
1.390
1.260
1.310
641,987
+0.04(+3.15%)
Jul 27, 2023
1.290
1.320
1.250
1.270
594,940
-0.04(-3.05%)
Jul 26, 2023
1.380
1.390
1.260
1.310
1,014,910
-0.08(-5.76%)
Jul 25, 2023
1.360
1.460
1.330
1.390
861,049
+0.04(+2.96%)
Jul 24, 2023
1.390
1.390
1.300
1.350
570,438
-0.01(-0.74%)
Jul 21, 2023
1.400
1.460
1.330
1.360
759,062
-0.03(-2.16%)
Jul 20, 2023
1.410
1.500
1.290
1.390
1,787,413
-0.09(-6.08%)
Jul 19, 2023
1.230
1.480
1.220
1.480
8,898,044
-0.21(-12.43%)
Jul 18, 2023
1.600
1.765
1.560
1.690
2,374,717
+0.15(+9.74%)
Jul 17, 2023
1.410
1.589
1.400
1.540
871,729
+0.20(+14.50%)
Jul 14, 2023
1.500
1.500
1.340
1.345
570,288
-0.15(-9.73%)
Jul 13, 2023
1.600
1.600
1.390
1.490
930,474
-0.01(-0.67%)
Jul 12, 2023
1.340
1.570
1.310
1.500
1,182,663
+0.15(+11.11%)
Jul 11, 2023
1.260
1.399
1.240
1.350
882,083
+0.11(+8.87%)
Jul 10, 2023
1.170
1.270
1.170
1.240
419,517
+0.04(+3.33%)
Jul 07, 2023
1.110
1.220
1.110
1.200
354,093
+0.09(+8.11%)
Jul 06, 2023
1.170
1.175
1.100
1.110
378,600
-0.07(-5.93%)
Jul 05, 2023
1.200
1.200
1.150
1.180
271,010
+0.02(+1.72%)
Jul 03, 2023
1.200
1.210
1.160
1.160
184,001
-0.01(-0.85%)
Jun 30, 2023
1.250
1.250
1.160
1.170
656,540
-0.04(-3.31%)
Jun 29, 2023
1.200
1.580
1.190
1.210
4,392,576
+0.04(+3.42%)
Jun 28, 2023
1.130
1.210
1.130
1.170
314,082
+0.04(+3.54%)
Jun 27, 2023
1.130
1.160
1.100
1.130
170,148
-0.01(-0.88%)
Jun 26, 2023
1.110
1.170
1.110
1.140
284,413
+0.04(+3.64%)
Jun 23, 2023
1.070
1.110
1.070
1.100
117,930
+0.02(+1.85%)
Jun 22, 2023
1.110
1.120
1.080
1.080
102,534
-0.03(-2.70%)
Jun 21, 2023
1.110
1.130
1.091
1.110
115,041
-0.01(-0.89%)
Jun 20, 2023
1.140
1.150
1.100
1.120
218,203
-0.02(-1.75%)
Jun 16, 2023
1.090
1.160
1.070
1.140
329,188
+0.04(+3.64%)
Jun 15, 2023
1.120
1.150
1.100
1.100
172,615
+0.00(+0.00%)
Jun 14, 2023
1.150
1.170
1.100
1.100
167,405
-0.06(-5.17%)
Jun 13, 2023
1.180
1.240
1.150
1.160
300,190
+0.00(+0.00%)
Jun 12, 2023
1.170
1.200
1.160
1.160
175,086
+0.01(+0.87%)
Jun 09, 2023
1.210
1.240
1.150
1.150
186,137
-0.05(-4.17%)
Jun 08, 2023
1.180
1.220
1.170
1.200
248,843
+0.05(+4.35%)
Jun 07, 2023
1.090
1.250
1.080
1.150
784,804
+0.07(+6.48%)
Jun 06, 2023
1.030
1.100
1.030
1.080
176,880
+0.03(+2.86%)
Jun 05, 2023
1.020
1.050
1.020
1.050
114,817
+0.04(+3.96%)
Jun 02, 2023
1.000
1.050
1.000
1.010
167,354
-0.05(-4.72%)
Jun 01, 2023
1.040
1.060
1.013
1.060
100,833
+0.03(+2.91%)
May 31, 2023
1.030
1.030
1.000
1.030
93,807
+0.02(+1.98%)
May 30, 2023
1.010
1.040
1.000
1.010
104,053
-0.02(-1.94%)
May 26, 2023
1.000
1.030
1.000
1.030
202,378
+0.03(+3.00%)
May 25, 2023
1.070
1.080
1.000
1.000
185,206
-0.06(-5.66%)
May 24, 2023
1.030
1.080
1.020
1.060
149,037
+0.01(+0.95%)
May 23, 2023
1.080
1.100
1.040
1.050
226,930
-0.04(-3.67%)
May 22, 2023
1.030
1.090
1.020
1.090
215,473
+0.05(+4.81%)
May 19, 2023
1.030
1.050
1.001
1.040
240,574
+0.00(+0.00%)
May 18, 2023
1.030
1.040
1.010
1.040
61,042
+0.02(+1.96%)
May 17, 2023
1.020
1.050
1.010
1.020
138,791
-0.01(-0.97%)
May 16, 2023
1.030
1.040
1.000
1.030
228,685
+0.00(+0.00%)
May 15, 2023
1.050
1.060
1.020
1.030
59,548
-0.01(-0.96%)
May 12, 2023
1.030
1.090
1.030
1.040
108,599
+0.01(+0.97%)
May 11, 2023
1.040
1.050
1.010
1.030
170,231
-0.01(-0.96%)
May 10, 2023
1.100
1.100
1.040
1.040
274,506
-0.06(-5.45%)
May 09, 2023
1.130
1.140
1.080
1.100
168,122
-0.02(-1.79%)
May 08, 2023
1.090
1.130
1.050
1.120
205,245
+0.07(+6.67%)
May 05, 2023
1.030
1.090
1.030
1.050
216,758
-0.02(-1.87%)
May 04, 2023
1.070
1.070
1.030
1.070
204,038
+0.03(+2.88%)
May 03, 2023
1.070
1.075
1.020
1.040
214,493
+0.01(+0.97%)
May 02, 2023
1.090
1.090
1.010
1.030
286,909
-0.04(-3.74%)
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.