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
Catalyst Bio
(NQ:
CBIO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 30, 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
0.2200
0.2397
0.2100
0.2120
191,222
-0.01(-6.19%)
Apr 27, 2023
0.2300
0.2324
0.2200
0.2260
126,361
-0.00(-1.74%)
Apr 26, 2023
0.2310
0.2384
0.2300
0.2300
86,444
-0.00(-1.29%)
Apr 25, 2023
0.2400
0.2424
0.2330
0.2330
182,467
-0.00(-1.69%)
Apr 24, 2023
0.2400
0.2423
0.2310
0.2370
67,077
-0.00(-1.25%)
Apr 21, 2023
0.2300
0.2470
0.2300
0.2400
215,710
+0.00(+0.42%)
Apr 20, 2023
0.2400
0.2400
0.2300
0.2390
94,402
+0.00(+0.84%)
Apr 19, 2023
0.2300
0.2380
0.2272
0.2370
162,904
+0.00(+0.85%)
Apr 18, 2023
0.2300
0.2400
0.2273
0.2350
178,306
+0.00(+2.17%)
Apr 17, 2023
0.2200
0.2450
0.2100
0.2300
1,179,125
+0.02(+9.52%)
Apr 14, 2023
0.2200
0.2200
0.2060
0.2100
261,341
-0.01(-4.42%)
Apr 13, 2023
0.2200
0.2219
0.2060
0.2197
192,577
+0.01(+3.00%)
Apr 12, 2023
0.2200
0.2224
0.2100
0.2133
175,631
-0.00(-0.19%)
Apr 11, 2023
0.2100
0.2199
0.2055
0.2137
162,672
+0.01(+4.09%)
Apr 10, 2023
0.2092
0.2130
0.2000
0.2053
281,700
-0.00(-1.91%)
Apr 06, 2023
0.2100
0.2150
0.2000
0.2093
161,831
-0.00(-0.05%)
Apr 05, 2023
0.2160
0.2198
0.2000
0.2094
136,826
-0.00(-0.52%)
Apr 04, 2023
0.2200
0.2200
0.2100
0.2105
99,232
+0.00(+0.24%)
Apr 03, 2023
0.2200
0.2200
0.2000
0.2100
234,797
+0.00(+1.45%)
Mar 31, 2023
0.2080
0.2115
0.2000
0.2070
305,252
+0.00(+1.17%)
Mar 30, 2023
0.1990
0.2080
0.1990
0.2046
169,181
+0.01(+2.81%)
Mar 29, 2023
0.2000
0.2000
0.1900
0.1990
104,005
+0.01(+4.74%)
Mar 28, 2023
0.2000
0.2049
0.1900
0.1900
263,882
-0.01(-5.00%)
Mar 27, 2023
0.2000
0.2060
0.1930
0.2000
301,106
-0.01(-3.85%)
Mar 24, 2023
0.2080
0.2080
0.1900
0.2080
216,803
+0.01(+3.48%)
Mar 23, 2023
0.2000
0.2150
0.2000
0.2010
634,120
-0.00(-1.42%)
Mar 22, 2023
0.1971
0.2050
0.1968
0.2039
296,167
+0.01(+7.03%)
Mar 21, 2023
0.2000
0.2000
0.1905
0.1905
364,558
+0.00(+0.95%)
Mar 20, 2023
0.2000
0.2149
0.1887
0.1887
522,466
-0.01(-3.53%)
Mar 17, 2023
0.2085
0.2095
0.1956
0.1956
347,218
-0.00(-2.20%)
Mar 16, 2023
0.2125
0.2200
0.2000
0.2000
305,941
-0.02(-7.32%)
Mar 15, 2023
0.2100
0.2198
0.2070
0.2158
293,591
+0.01(+2.76%)
Mar 14, 2023
0.2100
0.2200
0.2010
0.2100
245,086
-0.00(-0.05%)
Mar 13, 2023
0.2040
0.2200
0.1910
0.2101
431,888
+0.01(+6.06%)
Mar 10, 2023
0.2200
0.2300
0.1952
0.1981
726,159
-0.02(-9.54%)
Mar 09, 2023
0.2400
0.2400
0.2111
0.2190
476,183
-0.02(-6.61%)
Mar 08, 2023
0.2400
0.2400
0.2178
0.2345
712,391
-0.01(-3.89%)
Mar 07, 2023
0.2500
0.2483
0.2340
0.2440
1,212,925
+0.00(+1.67%)
Mar 06, 2023
0.2400
0.2589
0.2310
0.2400
1,319,975
+0.00(+1.39%)
Mar 03, 2023
0.2400
0.2476
0.2280
0.2367
906,584
-0.01(-2.83%)
Mar 02, 2023
0.2465
0.2589
0.2360
0.2436
1,117,465
-0.00(-1.22%)
Mar 01, 2023
0.2650
0.2650
0.2410
0.2466
3,272,044
-0.05(-16.97%)
Feb 28, 2023
0.3400
0.3488
0.2700
0.2970
35,536,608
+0.06(+23.75%)
Feb 27, 2023
0.2500
0.2522
0.2400
0.2400
169,795
-0.00(-0.12%)
Feb 24, 2023
0.2400
0.2500
0.2400
0.2403
140,910
+0.00(+0.13%)
Feb 23, 2023
0.2390
0.2426
0.2370
0.2400
210,438
-0.00(-0.04%)
Feb 22, 2023
0.2500
0.2500
0.2401
0.2401
121,116
-0.01(-3.57%)
Feb 21, 2023
0.2500
0.2599
0.2433
0.2490
185,839
-0.00(-0.92%)
Feb 17, 2023
0.2600
0.2696
0.2431
0.2513
420,707
-0.01(-4.23%)
Feb 16, 2023
0.2600
0.2714
0.2550
0.2624
52,063
-0.01(-2.45%)
Feb 15, 2023
0.2700
0.2800
0.2592
0.2690
230,647
-0.00(-0.19%)
Feb 14, 2023
0.2700
0.2818
0.2620
0.2695
246,833
+0.01(+3.53%)
Feb 13, 2023
0.2500
0.2664
0.2500
0.2603
271,528
+0.01(+4.12%)
Feb 10, 2023
0.2600
0.2627
0.2450
0.2500
346,210
-0.01(-4.80%)
Feb 09, 2023
0.2700
0.2750
0.2600
0.2626
159,336
-0.01(-2.67%)
Feb 08, 2023
0.2737
0.2850
0.2530
0.2698
729,747
-0.01(-5.07%)
Feb 07, 2023
0.2850
0.2890
0.2791
0.2842
206,553
-0.00(-0.28%)
Feb 06, 2023
0.3080
0.3100
0.2715
0.2850
970,746
-0.01(-2.23%)
Feb 03, 2023
0.3000
0.3100
0.2874
0.2915
1,150,126
-0.01(-4.24%)
Feb 02, 2023
0.3000
0.3200
0.2951
0.3044
1,818,446
+0.02(+7.94%)
Feb 01, 2023
0.2800
0.2868
0.2800
0.2820
138,474
+0.00(+0.18%)
Jan 31, 2023
0.2800
0.2896
0.2800
0.2815
171,466
-0.00(-0.18%)
Jan 30, 2023
0.3000
0.3050
0.2800
0.2820
384,414
-0.01(-4.41%)
Jan 27, 2023
0.3100
0.3200
0.2900
0.2950
577,979
-0.01(-2.99%)
Jan 26, 2023
0.3050
0.3200
0.3000
0.3041
395,884
+0.00(+1.37%)
Jan 25, 2023
0.3200
0.3200
0.3000
0.3000
796,405
+0.00(+1.01%)
Jan 24, 2023
0.2780
0.3200
0.2739
0.2970
1,610,031
+0.03(+10.00%)
Jan 23, 2023
0.2700
0.2831
0.2600
0.2700
1,514,238
+0.00(+1.28%)
Jan 20, 2023
0.2600
0.2748
0.2500
0.2666
1,291,890
+0.02(+6.73%)
Jan 19, 2023
0.2600
0.2615
0.2400
0.2498
618,588
-0.00(-0.12%)
Jan 18, 2023
0.2600
0.2650
0.2500
0.2501
1,332,259
-0.00(-1.81%)
Jan 17, 2023
0.2700
0.2790
0.2530
0.2547
2,646,061
-0.01(-2.97%)
Jan 13, 2023
0.2753
0.2900
0.1950
0.2625
18,049,292
-0.13(-32.69%)
Jan 12, 2023
0.3776
0.3962
0.3776
0.3900
1,567,995
+0.01(+1.94%)
Jan 11, 2023
0.3714
0.3900
0.3714
0.3826
1,000,428
+0.01(+1.90%)
Jan 10, 2023
0.3962
0.3962
0.3733
0.3755
1,674,092
-0.01(-3.71%)
Jan 09, 2023
0.3931
0.4024
0.3870
0.3899
755,798
-0.01(-1.58%)
Jan 06, 2023
0.3714
0.4024
0.3685
0.3962
1,629,136
+0.02(+6.67%)
Jan 05, 2023
0.3714
0.3745
0.3652
0.3714
380,700
+0.00(+0.00%)
Jan 04, 2023
0.3677
0.3776
0.3467
0.3714
1,674,958
+0.01(+2.56%)
Jan 03, 2023
0.3504
0.3652
0.3343
0.3621
1,107,514
+0.04(+10.90%)
Dec 30, 2022
0.3574
0.3714
0.3067
0.3265
3,031,398
-0.01(-3.21%)
Dec 29, 2022
0.3343
0.3591
0.3281
0.3374
2,649,077
+0.02(+4.81%)
Dec 28, 2022
0.3219
0.3343
0.3157
0.3219
2,381,487
+0.00(+1.50%)
Dec 27, 2022
0.3343
0.3405
0.3101
0.3171
2,300,701
+0.01(+1.85%)
Dec 23, 2022
0.3095
0.3157
0.3033
0.3114
450,567
+0.01(+3.01%)
Dec 22, 2022
0.3070
0.3157
0.3023
0.3023
583,497
-0.01(-2.34%)
Dec 21, 2022
0.3235
0.3235
0.3064
0.3095
1,166,207
+0.00(+0.81%)
Dec 20, 2022
0.3040
0.3171
0.3033
0.3070
1,485,871
+0.00(+1.02%)
Dec 19, 2022
0.3049
0.3157
0.3033
0.3040
187,815
-0.00(-1.41%)
Dec 16, 2022
0.2972
0.3095
0.2972
0.3083
325,470
+0.00(+1.61%)
Dec 15, 2022
0.3046
0.3219
0.3034
0.3034
436,990
-0.00(-0.39%)
Dec 14, 2022
0.3101
0.3222
0.3036
0.3046
1,170,129
-0.01(-2.05%)
Dec 13, 2022
0.3157
0.3260
0.2978
0.3109
498,268
-0.00(-1.51%)
Dec 12, 2022
0.3163
0.3225
0.3132
0.3157
302,726
+0.00(+0.08%)
Dec 09, 2022
0.3223
0.3343
0.3105
0.3155
824,225
-0.01(-2.13%)
Dec 08, 2022
0.3343
0.3404
0.3179
0.3223
944,768
-0.01(-2.12%)
Dec 07, 2022
0.3288
0.3374
0.3219
0.3293
94,346
-0.00(-0.97%)
Dec 06, 2022
0.3405
0.3467
0.3225
0.3326
329,709
-0.01(-2.33%)
Dec 05, 2022
0.3374
0.3465
0.3374
0.3405
500,908
+0.00(+0.00%)
Dec 02, 2022
0.3405
0.3456
0.3405
0.3405
219,302
+0.00(+0.00%)
Dec 01, 2022
0.3405
0.3465
0.3381
0.3405
124,675
-0.00(-1.36%)
Nov 30, 2022
0.3405
0.3464
0.3399
0.3452
75,139
+0.00(+1.38%)
Nov 29, 2022
0.3405
0.3467
0.3343
0.3405
84,481
-0.00(-0.02%)
Nov 28, 2022
0.3405
0.3471
0.3352
0.3405
114,004
+0.00(+0.02%)
Nov 25, 2022
0.3454
0.3472
0.3374
0.3405
16,686
-0.00(-0.90%)
Nov 23, 2022
0.3405
0.3473
0.3343
0.3436
127,185
+0.00(+0.89%)
Nov 22, 2022
0.3353
0.3529
0.3353
0.3405
122,956
+0.00(+0.02%)
Nov 21, 2022
0.3442
0.3560
0.3353
0.3405
348,276
-0.00(-1.06%)
Nov 18, 2022
0.3405
0.3528
0.3352
0.3441
67,988
+0.00(+0.74%)
Nov 17, 2022
0.3529
0.3534
0.3343
0.3416
193,095
+0.01(+1.86%)
Nov 16, 2022
0.3430
0.3501
0.3343
0.3353
103,853
-0.01(-2.34%)
Nov 15, 2022
0.3405
0.3558
0.3343
0.3434
258,757
+0.00(+0.85%)
Nov 14, 2022
0.3467
0.3467
0.3343
0.3405
243,509
-0.00(-1.03%)
Nov 11, 2022
0.3467
0.3527
0.3281
0.3440
371,822
+0.00(+1.04%)
Nov 10, 2022
0.3405
0.3536
0.3343
0.3405
188,775
+0.00(+0.92%)
Nov 09, 2022
0.3343
0.3405
0.3330
0.3374
232,003
+0.00(+0.72%)
Nov 08, 2022
0.3522
0.3558
0.3281
0.3350
436,538
-0.00(-1.19%)
Nov 07, 2022
0.3442
0.3467
0.3294
0.3390
596,593
-0.01(-1.86%)
Nov 04, 2022
0.3455
0.3623
0.3454
0.3454
81,297
+0.00(+0.34%)
Nov 03, 2022
0.3467
0.3605
0.3442
0.3443
216,947
+0.00(+0.02%)
Nov 02, 2022
0.3467
0.3569
0.3343
0.3442
164,901
-0.00(-0.38%)
Nov 01, 2022
0.3462
0.3543
0.3405
0.3455
183,577
+0.01(+3.33%)
Oct 31, 2022
0.3529
0.3625
0.3287
0.3343
450,181
-0.03(-7.01%)
Oct 28, 2022
0.3590
0.3652
0.3560
0.3595
256,392
+0.00(+0.29%)
Oct 27, 2022
0.3593
0.3621
0.3498
0.3585
212,452
+0.01(+1.58%)
Oct 26, 2022
0.3624
0.3714
0.3498
0.3529
140,898
-0.01(-3.06%)
Oct 25, 2022
0.3599
0.3686
0.3590
0.3641
301,660
-0.00(-0.32%)
Oct 24, 2022
0.3529
0.3665
0.3467
0.3652
263,677
+0.01(+2.29%)
Oct 21, 2022
0.3532
0.3714
0.3529
0.3571
138,700
-0.01(-1.70%)
Oct 20, 2022
0.3590
0.3714
0.3560
0.3633
131,968
+0.00(+0.95%)
Oct 19, 2022
0.3714
0.3714
0.3590
0.3599
263,475
-0.01(-1.87%)
Oct 18, 2022
0.3590
0.3714
0.3590
0.3667
182,690
+0.00(+1.23%)
Oct 17, 2022
0.3838
0.3838
0.3599
0.3623
243,698
-0.01(-2.73%)
Oct 14, 2022
0.3714
0.3834
0.3568
0.3724
358,563
+0.01(+1.74%)
Oct 13, 2022
0.3683
0.3714
0.3529
0.3660
562,707
-0.00(-0.62%)
Oct 12, 2022
0.3303
0.3714
0.3281
0.3683
1,507,733
+0.04(+12.29%)
Oct 11, 2022
0.3219
0.3349
0.3219
0.3280
373,003
+0.01(+1.86%)
Oct 10, 2022
0.3375
0.3405
0.3219
0.3220
589,688
-0.01(-2.82%)
Oct 07, 2022
0.3483
0.3520
0.3312
0.3314
215,771
-0.02(-4.41%)
Oct 06, 2022
0.3311
0.3532
0.3311
0.3467
1,067,514
+0.02(+7.63%)
Oct 05, 2022
0.3250
0.3342
0.3157
0.3221
1,045,276
+0.00(+0.00%)
Oct 04, 2022
0.3250
0.3343
0.3157
0.3221
1,302,620
-0.00(-0.12%)
Oct 03, 2022
0.3095
0.3405
0.3034
0.3225
1,149,036
+0.01(+3.35%)
Sep 30, 2022
0.3126
0.3173
0.3120
0.3120
470,597
-0.01(-1.91%)
Sep 29, 2022
0.3137
0.3219
0.3127
0.3181
316,334
-0.00(-1.00%)
Sep 28, 2022
0.2971
0.3219
0.2971
0.3213
780,012
+0.02(+7.34%)
Sep 27, 2022
0.2971
0.3126
0.2935
0.2993
757,313
+0.00(+0.73%)
Sep 26, 2022
0.3033
0.3126
0.2910
0.2971
1,319,680
-0.01(-1.92%)
Sep 23, 2022
0.3343
0.3405
0.2971
0.3030
1,820,057
-0.02(-5.79%)
Sep 22, 2022
0.3095
0.3281
0.2986
0.3216
2,908,210
+0.01(+3.80%)
Sep 21, 2022
0.3318
0.3496
0.2883
0.3098
20,742,622
-0.01(-1.86%)
Sep 20, 2022
0.3157
0.3190
0.3076
0.3157
2,644,370
-0.00(-1.02%)
Sep 19, 2022
0.3141
0.3190
0.3125
0.3190
2,191,191
+0.00(+0.00%)
Sep 16, 2022
0.3206
0.3222
0.3157
0.3190
2,181,500
-0.00(-0.51%)
Sep 15, 2022
0.3239
0.3255
0.3190
0.3206
1,765,080
+0.00(+0.51%)
Sep 14, 2022
0.3157
0.3222
0.3141
0.3190
1,353,268
+0.00(+1.03%)
Sep 13, 2022
0.3141
0.3190
0.3125
0.3157
980,137
+0.00(+0.00%)
Sep 12, 2022
0.3173
0.3222
0.3155
0.3157
1,575,839
-0.00(-0.51%)
Sep 09, 2022
0.3173
0.3206
0.3141
0.3173
1,707,036
-0.00(-0.51%)
Sep 08, 2022
0.3141
0.3222
0.3125
0.3190
2,969,312
+0.00(+1.03%)
Sep 07, 2022
0.3141
0.3206
0.3141
0.3157
2,002,632
-0.00(-1.02%)
Sep 06, 2022
0.3141
0.3255
0.3125
0.3190
4,573,743
+0.00(+0.51%)
Sep 02, 2022
0.3206
0.3239
0.3125
0.3173
9,047,057
-0.00(-1.01%)
Sep 01, 2022
0.3222
0.3255
0.3141
0.3206
4,104,570
+0.00(+0.00%)
Aug 31, 2022
0.3206
0.3255
0.3157
0.3206
4,427,503
+0.00(+0.51%)
Aug 30, 2022
0.3141
0.3206
0.3076
0.3190
5,833,101
+0.01(+4.81%)
Aug 29, 2022
0.3092
0.3132
0.3011
0.3043
5,533,855
+0.00(+0.00%)
Aug 26, 2022
0.3255
0.3255
0.3027
0.3043
6,599,584
-0.01(-3.61%)
Aug 25, 2022
0.3287
0.3401
0.3149
0.3157
10,144,284
-0.01(-2.51%)
Aug 24, 2022
0.3206
0.3239
0.3157
0.3239
1,351,289
+0.00(+1.53%)
Aug 23, 2022
0.3190
0.3222
0.3141
0.3190
1,461,115
+0.00(+1.03%)
Aug 22, 2022
0.3206
0.3222
0.3141
0.3157
905,650
-0.01(-2.51%)
Aug 19, 2022
0.3173
0.3239
0.3125
0.3239
2,467,596
+0.01(+3.11%)
Aug 18, 2022
0.3125
0.3190
0.3059
0.3141
2,103,326
+0.00(+0.52%)
Aug 17, 2022
0.3076
0.3141
0.3043
0.3125
1,379,353
+0.00(+1.59%)
Aug 16, 2022
0.3092
0.3141
0.3076
0.3076
1,086,461
-0.01(-2.07%)
Aug 15, 2022
0.3076
0.3157
0.3076
0.3141
963,755
+0.00(+0.52%)
Aug 12, 2022
0.3027
0.3141
0.3011
0.3125
1,206,487
+0.01(+3.23%)
Aug 11, 2022
0.2994
0.3084
0.2994
0.3027
1,012,115
+0.00(+0.54%)
Aug 10, 2022
0.3059
0.3108
0.2994
0.3011
2,698,524
+0.00(+1.09%)
Aug 09, 2022
0.3027
0.3068
0.2946
0.2978
1,262,688
-0.00(-1.61%)
Aug 08, 2022
0.3076
0.3092
0.2994
0.3027
2,456,474
-0.00(-0.53%)
Aug 05, 2022
0.2978
0.3043
0.2962
0.3043
2,147,010
+0.00(+1.63%)
Aug 04, 2022
0.2962
0.2994
0.2897
0.2994
2,273,193
+0.00(+1.10%)
Aug 03, 2022
0.2897
0.2986
0.2880
0.2962
3,613,170
+0.01(+2.25%)
Aug 02, 2022
0.2848
0.2897
0.2815
0.2897
2,214,430
+0.00(+0.56%)
Aug 01, 2022
0.2864
0.2880
0.2799
0.2880
2,103,511
+0.00(+1.14%)
Jul 29, 2022
0.2848
0.2880
0.2815
0.2848
1,153,697
-0.00(-1.13%)
Jul 28, 2022
0.2897
0.2913
0.2815
0.2880
1,393,148
-0.00(-1.12%)
Jul 27, 2022
0.2880
0.2913
0.2848
0.2913
1,678,420
+0.00(+1.70%)
Jul 26, 2022
0.2832
0.2897
0.2767
0.2864
770,907
+0.00(+0.00%)
Jul 25, 2022
0.2848
0.2864
0.2734
0.2864
2,520,251
+0.00(+0.57%)
Jul 22, 2022
0.2799
0.2897
0.2799
0.2848
2,731,097
-0.00(-1.13%)
Jul 21, 2022
0.2848
0.2970
0.2848
0.2880
2,230,966
-0.00(-0.56%)
Jul 20, 2022
0.2848
0.2962
0.2848
0.2897
4,069,679
+0.00(+1.71%)
Jul 19, 2022
0.2897
0.2913
0.2848
0.2848
2,239,194
-0.00(-1.13%)
Jul 18, 2022
0.2897
0.2897
0.2824
0.2880
1,476,993
+0.00(+1.14%)
Jul 15, 2022
0.2815
0.2897
0.2799
0.2848
1,436,954
+0.00(+0.57%)
Jul 14, 2022
0.2815
0.2880
0.2799
0.2832
3,060,557
-0.00(-1.70%)
Jul 13, 2022
0.2815
0.2913
0.2815
0.2880
1,899,313
-0.00(-0.56%)
Jul 12, 2022
0.2832
0.2929
0.2799
0.2897
4,267,610
+0.00(+1.14%)
Jul 11, 2022
0.2913
0.2944
0.2669
0.2864
8,829,199
-0.01(-2.76%)
Jul 08, 2022
0.2880
0.2962
0.2856
0.2946
3,442,738
+0.01(+2.26%)
Jul 07, 2022
0.2880
0.2905
0.2832
0.2880
4,235,663
-0.00(-0.56%)
Jul 06, 2022
0.2913
0.2962
0.2797
0.2897
6,277,824
+0.00(+0.56%)
Jul 05, 2022
0.2897
0.2946
0.2832
0.2880
3,587,264
-0.00(-1.12%)
Jul 01, 2022
0.2848
0.2994
0.2848
0.2913
5,624,227
+0.00(+0.56%)
Jun 30, 2022
0.2799
0.2929
0.2783
0.2897
14,505,307
+0.01(+4.09%)
Jun 29, 2022
0.2799
0.3076
0.2669
0.2783
157,288,960
+0.03(+13.25%)
Jun 28, 2022
0.2522
0.2571
0.2360
0.2457
3,554,653
-0.01(-5.03%)
Jun 27, 2022
0.2441
0.2636
0.2376
0.2588
4,201,277
+0.01(+5.30%)
Jun 24, 2022
0.2522
0.2571
0.2412
0.2457
4,012,478
-0.01(-2.58%)
Jun 23, 2022
0.2457
0.2571
0.2441
0.2522
5,682,062
+0.00(+1.97%)
Jun 22, 2022
0.2262
0.2544
0.2230
0.2474
5,442,642
+0.03(+12.59%)
Jun 21, 2022
0.2425
0.2490
0.2156
0.2197
5,650,557
-0.02(-6.90%)
Jun 17, 2022
0.2246
0.2620
0.2164
0.2360
16,246,588
+0.01(+5.84%)
Jun 16, 2022
0.2148
0.2389
0.2067
0.2230
17,376,008
+0.00(+0.74%)
Jun 15, 2022
0.2181
0.2246
0.2099
0.2213
4,760,084
+0.00(+2.26%)
Jun 14, 2022
0.2181
0.2194
0.2083
0.2164
2,979,709
+0.00(+0.00%)
Jun 13, 2022
0.2116
0.2228
0.2034
0.2164
10,450,829
-0.01(-2.92%)
Jun 10, 2022
0.2246
0.2343
0.2116
0.2230
9,300,972
-0.01(-4.20%)
Jun 09, 2022
0.2083
0.2343
0.2083
0.2327
13,474,075
+0.01(+6.72%)
Jun 08, 2022
0.2099
0.2360
0.2083
0.2181
7,209,044
-0.00(-0.74%)
Jun 07, 2022
0.1855
0.2230
0.1855
0.2197
25,141,278
+0.03(+15.38%)
Jun 06, 2022
0.2051
0.2278
0.1839
0.1904
22,137,892
-0.01(-6.40%)
Jun 03, 2022
0.1953
0.2034
0.1937
0.2034
4,467,758
+0.00(+2.46%)
Jun 02, 2022
0.1872
0.2132
0.1855
0.1985
13,542,055
+0.00(+2.52%)
Jun 01, 2022
0.2002
0.2018
0.1855
0.1937
8,006,767
-0.01(-4.03%)
May 31, 2022
0.1953
0.2164
0.1872
0.2018
14,000,770
+0.00(+0.81%)
May 27, 2022
0.1855
0.2002
0.1741
0.2002
29,090,452
+0.02(+10.81%)
May 26, 2022
0.2360
0.2474
0.1741
0.1806
62,737,216
-0.05(-22.38%)
May 25, 2022
0.2002
0.2474
0.1953
0.2327
188,710,464
+0.01(+6.72%)
May 24, 2022
0.1709
0.2246
0.1676
0.2181
303,948,352
+0.01(+5.51%)
May 23, 2022
0.1546
0.2392
0.1457
0.2067
1,475,479,296
+0.14(+234.21%)
May 20, 2022
0.0683
0.0683
0.0603
0.0618
417,096
+0.00(+0.00%)
May 19, 2022
0.0594
0.0656
0.0594
0.0618
484,676
+0.00(+2.70%)
May 18, 2022
0.0635
0.0666
0.0602
0.0602
368,491
-0.00(-7.50%)
May 17, 2022
0.0646
0.0682
0.0604
0.0651
2,587,733
+0.00(+0.18%)
May 16, 2022
0.0589
0.0684
0.0589
0.0650
2,327,378
+0.01(+10.86%)
May 13, 2022
0.0612
0.0627
0.0581
0.0586
797,496
-0.00(-1.32%)
May 12, 2022
0.0596
0.0651
0.0570
0.0594
778,490
-0.00(-0.33%)
May 11, 2022
0.0594
0.0651
0.0594
0.0596
541,614
+0.00(+0.19%)
May 10, 2022
0.0716
0.0748
0.0588
0.0595
4,080,009
-0.01(-15.98%)
May 09, 2022
0.0779
0.0779
0.0708
0.0708
1,421,377
-0.01(-11.42%)
May 06, 2022
0.0749
0.0801
0.0749
0.0799
416,819
+0.00(+3.83%)
May 05, 2022
0.0797
0.0829
0.0749
0.0770
1,079,702
-0.00(-3.88%)
May 04, 2022
0.0789
0.0801
0.0775
0.0801
386,642
+0.00(+3.60%)
May 03, 2022
0.0778
0.0801
0.0768
0.0773
367,163
+0.00(+0.61%)
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.