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
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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 29, 2022
9.250
9.580
9.075
9.200
53,692
-0.11(-1.18%)
Apr 28, 2022
9.420
9.530
8.830
9.310
58,888
+0.00(+0.00%)
Apr 27, 2022
9.340
9.560
8.967
9.310
87,278
-0.08(-0.85%)
Apr 26, 2022
9.080
9.500
8.980
9.390
119,435
+0.06(+0.64%)
Apr 25, 2022
8.410
9.580
8.385
9.330
88,577
+0.81(+9.51%)
Apr 22, 2022
8.710
8.885
8.430
8.520
124,663
-0.28(-3.18%)
Apr 21, 2022
8.570
8.920
8.500
8.800
124,820
+0.30(+3.53%)
Apr 20, 2022
8.090
8.580
7.900
8.500
92,050
+0.48(+5.99%)
Apr 19, 2022
7.770
8.132
7.457
8.020
193,822
+0.22(+2.82%)
Apr 18, 2022
7.890
8.090
7.520
7.800
124,474
-0.20(-2.50%)
Apr 14, 2022
7.790
8.060
7.421
8.000
171,182
+0.25(+3.23%)
Apr 13, 2022
7.600
7.850
7.370
7.750
209,759
-0.02(-0.26%)
Apr 12, 2022
8.400
8.430
7.770
7.770
68,589
-0.49(-5.93%)
Apr 11, 2022
8.610
8.635
8.083
8.260
64,385
-0.46(-5.28%)
Apr 08, 2022
8.930
8.930
8.590
8.720
67,888
-0.17(-1.91%)
Apr 07, 2022
8.720
9.090
8.720
8.890
53,225
+0.18(+2.07%)
Apr 06, 2022
8.950
9.030
8.700
8.710
70,714
-0.39(-4.29%)
Apr 05, 2022
9.510
9.670
9.060
9.100
43,976
-0.30(-3.19%)
Apr 04, 2022
9.070
9.610
8.970
9.400
67,454
+0.43(+4.79%)
Apr 01, 2022
8.960
9.250
8.680
8.970
61,719
+0.00(+0.00%)
Mar 31, 2022
9.210
9.220
8.906
8.970
127,585
-0.25(-2.71%)
Mar 30, 2022
9.460
9.720
9.125
9.220
94,070
-0.13(-1.39%)
Mar 29, 2022
9.000
9.580
8.950
9.350
91,525
+0.35(+3.89%)
Mar 28, 2022
9.630
9.630
8.845
9.000
190,228
-0.66(-6.83%)
Mar 25, 2022
9.770
9.890
9.420
9.660
129,078
+0.13(+1.36%)
Mar 24, 2022
9.280
9.629
9.040
9.530
126,028
+0.28(+3.03%)
Mar 23, 2022
9.510
10.30
9.210
9.250
271,106
+0.52(+5.96%)
Mar 22, 2022
8.750
8.855
8.630
8.730
90,016
+0.08(+0.92%)
Mar 21, 2022
8.810
8.900
8.445
8.650
94,020
-0.15(-1.70%)
Mar 18, 2022
8.620
9.000
8.060
8.800
135,035
+0.16(+1.85%)
Mar 17, 2022
8.140
8.770
8.070
8.640
42,217
+0.40(+4.85%)
Mar 16, 2022
7.800
8.350
7.670
8.240
69,922
+0.58(+7.57%)
Mar 15, 2022
7.620
7.790
7.210
7.660
95,829
+0.10(+1.32%)
Mar 14, 2022
7.700
7.790
7.240
7.560
103,295
-0.08(-1.05%)
Mar 11, 2022
8.170
8.810
7.600
7.640
112,783
-0.50(-6.14%)
Mar 10, 2022
7.740
8.220
7.610
8.140
96,935
+0.24(+3.04%)
Mar 09, 2022
7.320
8.139
7.320
7.900
142,055
+0.79(+11.11%)
Mar 08, 2022
6.920
7.359
6.820
7.110
86,064
+0.13(+1.86%)
Mar 07, 2022
6.810
7.149
6.460
6.980
223,082
-0.68(-8.88%)
Mar 04, 2022
7.540
8.001
7.430
7.660
74,350
-0.04(-0.52%)
Mar 03, 2022
8.230
8.230
7.610
7.700
67,872
-0.46(-5.64%)
Mar 02, 2022
8.010
8.420
7.560
8.160
103,436
+0.33(+4.21%)
Mar 01, 2022
8.230
8.420
7.715
7.830
75,466
-0.41(-4.98%)
Feb 28, 2022
8.490
8.649
7.910
8.240
80,047
-0.32(-3.74%)
Feb 25, 2022
8.290
8.570
7.865
8.560
114,619
+0.45(+5.55%)
Feb 24, 2022
7.000
8.140
7.000
8.110
128,959
+1.01(+14.23%)
Feb 23, 2022
6.540
7.360
6.500
7.100
243,290
+0.69(+10.76%)
Feb 22, 2022
7.360
7.390
6.000
6.410
199,571
-1.07(-14.30%)
Feb 18, 2022
7.480
0
-0.58(-7.20%)
Feb 17, 2022
8.160
8.260
7.870
8.060
62,161
-0.16(-1.95%)
Feb 16, 2022
8.140
8.470
8.000
8.220
51,799
+0.26(+3.27%)
Feb 15, 2022
7.660
8.030
7.510
7.960
33,841
+0.40(+5.29%)
Feb 14, 2022
7.450
7.910
7.450
7.560
65,957
+0.22(+3.00%)
Feb 11, 2022
7.170
7.430
7.080
7.340
1,251,354
+0.15(+2.09%)
Feb 10, 2022
7.390
7.750
7.110
7.190
39,472
-0.49(-6.38%)
Feb 09, 2022
7.560
7.870
7.460
7.680
50,076
+0.19(+2.54%)
Feb 08, 2022
7.570
7.700
7.370
7.490
34,296
-0.13(-1.71%)
Feb 07, 2022
7.580
7.720
7.390
7.620
47,888
+0.03(+0.40%)
Feb 04, 2022
7.200
7.650
7.120
7.590
50,421
+0.32(+4.40%)
Feb 03, 2022
7.490
7.180
7.270
48,364
-0.26(-3.45%)
Feb 02, 2022
8.070
8.070
7.500
7.530
46,243
-0.62(-7.61%)
Feb 01, 2022
8.530
8.858
8.070
8.150
42,719
-0.35(-4.12%)
Jan 31, 2022
8.010
8.500
109,283
+0.42(+5.20%)
Jan 28, 2022
7.730
8.410
7.550
8.080
48,700
+0.29(+3.72%)
Jan 27, 2022
8.410
8.950
7.700
7.790
94,012
-0.53(-6.37%)
Jan 26, 2022
8.820
9.255
8.300
8.320
51,560
-0.36(-4.15%)
Jan 25, 2022
9.280
9.280
8.350
8.680
108,515
-0.88(-9.21%)
Jan 24, 2022
8.210
9.600
8.050
9.560
155,415
+1.16(+13.81%)
Jan 21, 2022
8.350
9.110
8.300
8.400
147,344
-0.07(-0.83%)
Jan 20, 2022
8.910
9.460
8.300
8.470
260,504
-0.39(-4.40%)
Jan 19, 2022
9.250
9.430
8.770
8.860
108,243
-0.43(-4.63%)
Jan 18, 2022
10.22
10.47
9.130
9.290
53,409
-1.12(-10.76%)
Jan 14, 2022
10.41
0
+0.85(+8.89%)
Jan 13, 2022
10.37
10.37
9.100
9.560
137,709
-0.76(-7.36%)
Jan 12, 2022
10.54
10.73
10.23
10.32
42,218
-0.18(-1.71%)
Jan 11, 2022
10.57
10.82
10.15
10.50
294,299
-0.04(-0.38%)
Jan 10, 2022
10.52
10.66
10.15
10.54
114,575
-0.19(-1.77%)
Jan 07, 2022
11.49
11.50
10.57
10.73
147,342
-0.68(-5.96%)
Jan 06, 2022
11.70
12.23
11.20
11.41
82,720
-0.17(-1.47%)
Jan 05, 2022
13.13
13.32
11.53
11.58
57,373
-1.72(-12.93%)
Jan 04, 2022
13.95
14.15
13.13
13.30
101,574
-0.59(-4.25%)
Jan 03, 2022
13.83
14.17
13.22
13.89
107,081
+0.04(+0.29%)
Dec 31, 2021
13.87
14.40
13.52
13.85
95,352
-0.03(-0.22%)
Dec 30, 2021
13.28
14.10
13.17
13.88
52,175
+0.64(+4.83%)
Dec 29, 2021
13.60
13.77
13.23
13.24
44,185
-0.40(-2.93%)
Dec 28, 2021
13.74
14.18
13.46
13.64
111,721
-0.12(-0.87%)
Dec 27, 2021
13.79
14.12
13.59
13.76
79,910
+0.01(+0.07%)
Dec 23, 2021
13.82
14.09
13.62
13.75
215,264
+0.03(+0.22%)
Dec 22, 2021
13.88
14.04
13.23
13.72
209,802
-0.23(-1.65%)
Dec 21, 2021
13.92
14.20
13.12
13.95
557,507
+0.18(+1.31%)
Dec 20, 2021
13.77
13.80
12.72
13.77
258,758
+0.15(+1.10%)
Dec 17, 2021
12.95
14.18
12.49
13.62
363,301
+1.12(+8.96%)
Dec 16, 2021
13.24
13.45
12.01
12.50
132,160
-0.03(-0.24%)
Dec 15, 2021
11.98
12.56
11.79
12.53
75,125
+0.66(+5.56%)
Dec 14, 2021
12.83
12.99
11.65
11.87
66,634
-1.12(-8.62%)
Dec 13, 2021
12.87
13.15
12.14
12.99
90,786
+0.21(+1.64%)
Dec 10, 2021
13.20
13.20
12.74
12.78
84,073
-0.27(-2.07%)
Dec 09, 2021
13.20
13.57
12.69
13.05
25,104
-0.34(-2.54%)
Dec 08, 2021
13.11
13.86
12.50
13.39
81,192
+0.16(+1.21%)
Dec 07, 2021
12.31
13.39
12.11
13.23
108,941
+1.16(+9.61%)
Dec 06, 2021
11.61
12.18
11.26
12.07
54,785
+0.64(+5.60%)
Dec 03, 2021
11.69
11.95
11.10
11.43
77,752
-0.32(-2.72%)
Dec 02, 2021
10.93
11.84
10.69
11.75
38,918
+0.85(+7.80%)
Dec 01, 2021
11.07
11.70
10.75
10.90
74,418
+0.07(+0.65%)
Nov 30, 2021
10.31
11.14
10.22
10.83
55,166
+0.42(+4.03%)
Nov 29, 2021
11.68
11.68
10.26
10.41
71,639
-1.02(-8.92%)
Nov 26, 2021
11.83
11.83
11.12
11.43
23,950
-0.57(-4.75%)
Nov 24, 2021
11.84
12.45
11.52
12.00
52,561
+0.21(+1.78%)
Nov 23, 2021
12.25
12.69
11.38
11.79
139,838
-0.46(-3.76%)
Nov 22, 2021
13.55
13.55
12.15
12.25
42,850
-1.32(-9.73%)
Nov 19, 2021
13.27
13.72
12.62
13.57
119,058
+0.28(+2.11%)
Nov 18, 2021
12.93
13.53
13.20
13.29
70,238
+0.34(+2.63%)
Nov 17, 2021
13.65
13.75
12.65
12.95
155,770
-0.80(-5.82%)
Nov 16, 2021
13.10
13.77
13.01
13.75
191,639
+0.51(+3.85%)
Nov 15, 2021
13.15
13.26
12.74
13.24
49,309
+0.24(+1.85%)
Nov 12, 2021
13.00
13.20
12.68
13.00
55,964
+0.00(+0.00%)
Nov 11, 2021
13.00
13.00
12.64
13.00
81,856
-0.56(-4.13%)
Nov 10, 2021
13.04
13.56
13.56
80,468
+0.62(+4.79%)
Nov 09, 2021
12.88
13.16
12.37
12.94
31,218
+0.06(+0.47%)
Nov 08, 2021
12.88
13.00
12.80
12.88
23,809
+0.00(+0.00%)
Nov 05, 2021
12.90
13.05
12.78
12.88
49,221
+0.08(+0.63%)
Nov 04, 2021
13.04
13.10
12.73
12.80
105,290
-0.15(-1.16%)
Nov 03, 2021
13.09
13.28
12.75
12.95
61,417
-0.27(-2.04%)
Nov 02, 2021
13.00
13.23
12.93
13.22
41,486
+0.20(+1.54%)
Nov 01, 2021
12.81
13.05
12.65
13.02
50,438
+0.37(+2.92%)
Oct 29, 2021
12.45
12.85
12.20
12.65
68,625
+0.13(+1.04%)
Oct 28, 2021
11.54
12.62
11.54
12.52
82,005
+0.87(+7.47%)
Oct 27, 2021
10.73
11.89
10.70
11.65
57,268
+0.87(+8.07%)
Oct 26, 2021
11.00
10.78
31,649
-0.16(-1.46%)
Oct 25, 2021
10.49
10.96
10.01
10.94
43,845
+0.39(+3.70%)
Oct 22, 2021
10.65
10.65
10.25
10.55
37,181
-0.09(-0.85%)
Oct 21, 2021
10.70
10.80
10.39
10.64
28,930
-0.04(-0.37%)
Oct 20, 2021
10.67
10.95
10.44
10.68
30,875
+0.06(+0.56%)
Oct 19, 2021
11.02
11.11
10.40
10.62
61,869
-0.37(-3.37%)
Oct 18, 2021
11.27
11.44
10.82
10.99
32,939
-0.39(-3.43%)
Oct 15, 2021
11.71
11.75
11.11
11.38
31,555
-0.11(-0.96%)
Oct 14, 2021
11.91
11.98
11.08
11.49
63,744
-0.35(-2.96%)
Oct 13, 2021
11.51
11.91
11.31
11.84
32,448
+0.38(+3.32%)
Oct 12, 2021
11.51
11.70
11.08
11.46
57,195
-0.08(-0.69%)
Oct 11, 2021
11.98
12.04
11.54
11.54
46,595
-0.35(-2.94%)
Oct 08, 2021
12.15
12.15
11.78
11.89
40,405
-0.34(-2.78%)
Oct 07, 2021
12.05
12.55
11.60
12.23
52,500
+0.25(+2.09%)
Oct 06, 2021
11.99
12.24
11.57
11.98
40,580
-0.15(-1.24%)
Oct 05, 2021
11.93
12.40
11.43
12.13
100,527
+0.24(+2.02%)
Oct 04, 2021
11.56
12.00
11.45
11.89
103,937
+0.25(+2.15%)
Oct 01, 2021
10.72
11.71
10.46
11.64
112,719
+0.86(+7.98%)
Sep 30, 2021
10.86
11.34
10.52
10.78
190,135
-0.05(-0.46%)
Sep 29, 2021
11.45
11.62
10.67
10.83
120,540
-0.48(-4.24%)
Sep 28, 2021
10.89
11.77
10.52
11.31
162,228
+0.31(+2.82%)
Sep 27, 2021
10.89
11.66
10.51
11.00
285,474
+0.64(+6.18%)
Sep 24, 2021
10.97
10.98
10.11
10.36
247,323
-0.30(-2.81%)
Sep 23, 2021
10.67
11.00
9.860
10.66
261,509
+0.00(+0.00%)
Sep 22, 2021
10.69
11.88
10.62
10.66
571,812
+0.86(+8.78%)
Sep 21, 2021
9.710
9.990
9.700
9.800
135,604
+0.21(+2.19%)
Sep 20, 2021
9.730
9.860
9.450
9.590
39,015
-0.41(-4.10%)
Sep 17, 2021
9.920
10.07
9.451
10.00
147,688
+0.05(+0.50%)
Sep 16, 2021
9.890
10.05
9.780
9.950
130,479
+0.14(+1.43%)
Sep 15, 2021
9.740
9.970
9.400
9.810
144,526
+0.81(+9.00%)
Sep 14, 2021
9.360
9.360
8.880
9.000
20,599
-0.32(-3.43%)
Sep 13, 2021
9.130
9.485
8.940
9.320
17,753
+0.29(+3.21%)
Sep 10, 2021
9.320
9.320
8.930
9.030
58,134
-0.12(-1.31%)
Sep 09, 2021
9.640
9.760
8.980
9.150
52,959
-0.39(-4.09%)
Sep 08, 2021
9.580
9.580
9.400
9.540
254,629
+0.12(+1.27%)
Sep 07, 2021
9.520
9.610
9.300
9.420
32,779
-0.07(-0.74%)
Sep 03, 2021
9.530
9.700
9.310
9.490
23,195
-0.01(-0.11%)
Sep 02, 2021
9.620
9.639
9.440
9.500
72,463
-0.13(-1.35%)
Sep 01, 2021
9.570
9.790
9.510
9.630
39,274
+0.12(+1.26%)
Aug 31, 2021
9.460
9.510
9.309
9.510
200,886
+0.24(+2.59%)
Aug 30, 2021
9.560
9.560
9.170
9.270
106,062
-0.23(-2.42%)
Aug 27, 2021
9.290
9.593
9.250
9.500
67,588
+0.24(+2.59%)
Aug 26, 2021
9.540
9.600
9.260
9.260
24,449
-0.18(-1.91%)
Aug 25, 2021
9.200
9.650
9.170
9.440
29,472
+0.24(+2.61%)
Aug 24, 2021
9.430
9.430
8.750
9.200
47,762
-0.11(-1.18%)
Aug 23, 2021
9.030
9.460
8.990
9.310
46,279
+0.26(+2.87%)
Aug 20, 2021
8.640
9.170
8.640
9.050
49,297
+0.30(+3.43%)
Aug 19, 2021
8.640
8.750
8.500
8.750
21,420
+0.08(+0.92%)
Aug 18, 2021
8.590
8.920
8.500
8.670
22,136
+0.07(+0.81%)
Aug 17, 2021
8.760
8.950
8.500
8.600
27,341
-0.21(-2.38%)
Aug 16, 2021
9.130
9.200
8.670
8.810
28,166
-0.44(-4.76%)
Aug 13, 2021
9.330
9.413
9.030
9.250
23,048
+0.00(+0.00%)
Aug 12, 2021
9.150
9.400
8.937
9.250
26,444
+0.19(+2.10%)
Aug 11, 2021
8.940
9.120
8.680
9.060
46,997
-0.13(-1.41%)
Aug 10, 2021
8.950
9.200
8.890
9.190
16,021
+0.24(+2.68%)
Aug 09, 2021
8.880
9.100
8.650
8.950
21,797
+0.09(+1.02%)
Aug 06, 2021
8.600
8.927
8.434
8.860
44,110
+0.36(+4.24%)
Aug 05, 2021
8.210
8.600
8.111
8.500
21,964
+0.31(+3.79%)
Aug 04, 2021
8.380
8.700
8.170
8.190
29,610
-0.21(-2.50%)
Aug 03, 2021
8.390
8.770
8.150
8.400
67,714
-0.01(-0.12%)
Aug 02, 2021
8.830
9.030
8.300
8.410
47,457
-0.43(-4.86%)
Jul 30, 2021
9.730
9.730
8.510
8.840
95,299
-0.88(-9.05%)
Jul 29, 2021
9.400
9.770
9.250
9.720
88,888
+0.43(+4.63%)
Jul 28, 2021
9.040
9.310
8.920
9.290
37,232
+0.24(+2.65%)
Jul 27, 2021
8.370
9.365
8.090
9.050
154,944
+0.61(+7.23%)
Jul 26, 2021
8.500
8.660
8.310
8.440
28,792
-0.14(-1.63%)
Jul 23, 2021
8.640
8.670
8.460
8.580
30,477
+0.00(+0.00%)
Jul 22, 2021
9.080
9.080
8.500
8.580
71,777
-0.58(-6.33%)
Jul 21, 2021
9.030
9.280
8.850
9.160
65,500
+0.20(+2.23%)
Jul 20, 2021
8.470
9.080
8.470
8.960
85,704
+0.49(+5.79%)
Jul 19, 2021
7.870
8.590
7.870
8.470
59,186
+0.25(+3.04%)
Jul 16, 2021
8.380
8.489
8.080
8.220
38,067
-0.13(-1.56%)
Jul 15, 2021
8.150
8.450
7.880
8.350
87,573
+0.13(+1.58%)
Jul 14, 2021
8.510
8.800
8.080
8.220
370,598
-0.29(-3.41%)
Jul 13, 2021
8.520
8.700
8.320
8.510
64,500
-0.06(-0.70%)
Jul 12, 2021
8.820
8.840
8.440
8.570
39,977
-0.26(-2.94%)
Jul 09, 2021
8.740
8.980
8.644
8.830
37,152
+0.06(+0.68%)
Jul 08, 2021
8.235
8.830
8.235
8.770
49,800
+0.17(+1.98%)
Jul 07, 2021
8.870
8.870
8.110
8.600
116,952
-0.14(-1.60%)
Jul 06, 2021
8.800
8.853
8.650
8.740
66,175
-0.12(-1.35%)
Jul 02, 2021
8.750
8.920
8.541
8.860
62,312
+0.06(+0.68%)
Jul 01, 2021
9.000
9.000
8.350
8.800
201,729
-0.20(-2.22%)
Jun 30, 2021
9.230
9.750
8.850
9.000
235,911
-0.09(-0.99%)
Jun 29, 2021
9.360
9.540
9.030
9.090
79,289
-0.27(-2.88%)
Jun 28, 2021
9.800
10.09
9.350
9.360
89,395
-0.37(-3.80%)
Jun 25, 2021
9.820
10.05
9.590
9.730
1,396,171
+0.01(+0.10%)
Jun 24, 2021
9.510
9.950
9.510
9.720
179,218
+0.43(+4.63%)
Jun 23, 2021
9.180
9.480
9.180
9.290
119,334
+0.24(+2.65%)
Jun 22, 2021
9.400
9.745
8.925
9.050
118,368
-0.26(-2.79%)
Jun 21, 2021
9.600
9.835
9.200
9.310
186,084
+0.11(+1.20%)
Jun 18, 2021
9.000
9.270
8.920
9.200
175,888
+0.20(+2.22%)
Jun 17, 2021
8.910
9.270
8.860
9.000
105,233
+0.17(+1.93%)
Jun 16, 2021
9.250
9.490
8.790
8.830
146,334
-0.46(-4.95%)
Jun 15, 2021
9.710
9.980
9.130
9.290
111,860
-0.19(-2.00%)
Jun 14, 2021
8.850
9.850
8.850
9.480
181,154
+0.67(+7.60%)
Jun 11, 2021
9.120
9.140
8.790
8.810
102,958
-0.17(-1.89%)
Jun 10, 2021
9.180
9.180
8.850
8.980
260,706
-0.18(-1.97%)
Jun 09, 2021
9.260
9.301
9.120
9.160
164,319
-0.13(-1.40%)
Jun 08, 2021
9.320
9.420
9.090
9.290
180,414
+0.12(+1.31%)
Jun 07, 2021
9.700
9.740
9.000
9.170
298,907
-0.48(-4.97%)
Jun 04, 2021
10.10
10.11
9.410
9.650
180,773
-0.46(-4.55%)
Jun 03, 2021
10.10
10.27
9.950
10.11
294,474
-0.03(-0.30%)
Jun 02, 2021
10.26
10.34
10.00
10.14
119,666
-0.15(-1.46%)
Jun 01, 2021
10.66
10.86
10.13
10.29
109,815
-0.37(-3.47%)
May 28, 2021
10.12
10.71
10.09
10.66
70,905
+0.45(+4.41%)
May 27, 2021
10.00
10.35
9.800
10.21
98,358
+0.21(+2.10%)
May 26, 2021
10.46
10.46
9.798
10.00
166,843
-0.47(-4.49%)
May 25, 2021
10.99
11.17
9.870
10.47
103,946
-0.43(-3.94%)
May 24, 2021
11.97
12.20
10.81
10.90
160,414
-1.07(-8.94%)
May 21, 2021
12.44
12.45
11.72
11.97
95,058
-0.57(-4.55%)
May 20, 2021
15.00
15.14
12.39
12.54
179,017
-2.49(-16.57%)
May 19, 2021
13.18
15.14
13.18
15.03
276,656
+1.30(+9.47%)
May 18, 2021
12.75
13.75
12.69
13.73
64,212
+1.11(+8.80%)
May 17, 2021
11.82
12.80
11.37
12.62
79,403
+0.79(+6.68%)
May 14, 2021
11.76
12.14
11.19
11.83
157,192
+0.35(+3.05%)
May 13, 2021
11.58
11.83
11.34
11.48
131,810
-0.12(-1.03%)
May 12, 2021
11.64
11.98
11.44
11.60
86,271
-0.24(-2.03%)
May 11, 2021
12.59
12.59
11.84
11.84
123,188
-0.61(-4.90%)
May 10, 2021
12.01
12.71
11.80
12.45
99,371
+0.45(+3.75%)
May 07, 2021
11.69
12.22
11.69
12.00
79,999
+0.20(+1.69%)
May 06, 2021
11.76
12.12
11.54
11.80
88,938
-0.11(-0.92%)
May 05, 2021
11.29
11.95
11.29
11.91
64,061
+0.30(+2.58%)
May 04, 2021
13.04
13.04
11.44
11.61
95,447
-1.39(-10.69%)
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.