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
Imv Inc
(NQ:
IMV
)
0.8225
UNCHANGED
Last Price
Updated: 3:58 PM EDT, Apr 28, 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 29, 2022
1.270
1.270
1.190
1.190
28,648
-0.02(-1.65%)
Apr 28, 2022
1.260
1.270
1.180
1.210
37,006
-0.03(-2.42%)
Apr 27, 2022
1.200
1.280
1.200
1.240
24,481
-0.01(-0.40%)
Apr 26, 2022
1.180
1.270
1.180
1.245
59,597
+0.02(+1.22%)
Apr 25, 2022
1.210
1.235
1.170
1.230
100,287
-0.01(-0.81%)
Apr 22, 2022
1.200
1.250
1.181
1.240
58,269
+0.04(+3.33%)
Apr 21, 2022
1.290
1.310
1.190
1.200
144,493
-0.10(-7.69%)
Apr 20, 2022
1.370
1.390
1.270
1.300
74,761
-0.01(-0.76%)
Apr 19, 2022
1.330
1.330
1.270
1.310
97,187
-0.02(-1.50%)
Apr 18, 2022
1.370
1.390
1.330
1.330
86,820
-0.06(-4.32%)
Apr 14, 2022
1.380
1.400
1.360
1.390
60,554
+0.01(+0.72%)
Apr 13, 2022
1.440
1.449
1.365
1.380
127,771
-0.02(-1.43%)
Apr 12, 2022
1.430
1.460
1.400
1.400
44,463
-0.05(-3.37%)
Apr 11, 2022
1.370
1.460
1.350
1.449
201,312
+0.09(+6.53%)
Apr 08, 2022
1.370
1.390
1.350
1.360
80,259
-0.03(-2.16%)
Apr 07, 2022
1.420
1.420
1.340
1.390
69,503
-0.03(-2.11%)
Apr 06, 2022
1.440
1.480
1.370
1.420
110,363
-0.02(-1.39%)
Apr 05, 2022
1.450
1.480
1.430
1.440
53,789
+0.01(+0.70%)
Apr 04, 2022
1.370
1.464
1.350
1.430
75,345
+0.05(+3.62%)
Apr 01, 2022
1.410
1.430
1.380
1.380
45,196
-0.03(-2.13%)
Mar 31, 2022
1.400
1.430
1.380
1.410
18,766
+0.01(+1.08%)
Mar 30, 2022
1.430
1.490
1.380
1.395
81,945
-0.03(-2.45%)
Mar 29, 2022
1.480
1.500
1.430
1.430
90,570
-0.06(-4.03%)
Mar 28, 2022
1.490
1.490
1.420
1.490
46,488
+0.02(+1.36%)
Mar 25, 2022
1.480
1.530
1.460
1.470
35,508
-0.03(-2.00%)
Mar 24, 2022
1.420
1.530
1.420
1.500
152,763
+0.06(+4.17%)
Mar 23, 2022
1.400
1.480
1.390
1.440
101,397
+0.03(+2.13%)
Mar 22, 2022
1.490
1.510
1.380
1.410
145,072
-0.06(-4.08%)
Mar 21, 2022
1.410
1.500
1.370
1.470
289,046
+0.03(+2.08%)
Mar 18, 2022
1.290
1.440
1.230
1.440
179,813
+0.15(+11.63%)
Mar 17, 2022
1.260
1.340
1.250
1.290
87,776
-0.01(-0.77%)
Mar 16, 2022
1.200
1.330
1.200
1.300
92,904
+0.06(+4.84%)
Mar 15, 2022
1.270
1.280
1.220
1.240
146,417
-0.03(-2.15%)
Mar 14, 2022
1.200
1.270
1.190
1.267
120,949
+0.08(+6.50%)
Mar 11, 2022
1.190
1.240
1.180
1.190
87,252
+0.00(+0.00%)
Mar 10, 2022
1.170
1.220
1.170
1.190
151,472
+0.00(+0.00%)
Mar 09, 2022
1.170
1.220
1.160
1.190
48,691
+0.04(+3.48%)
Mar 08, 2022
1.170
1.220
1.150
1.150
97,037
-0.04(-3.35%)
Mar 07, 2022
1.210
1.210
1.150
1.190
89,087
-0.02(-1.66%)
Mar 04, 2022
1.180
1.220
1.160
1.210
55,482
+0.03(+2.54%)
Mar 03, 2022
1.200
1.230
1.160
1.180
94,567
-0.06(-4.84%)
Mar 02, 2022
1.280
1.280
1.220
1.240
82,014
-0.03(-2.36%)
Mar 01, 2022
1.280
1.300
1.230
1.270
85,367
+0.00(+0.00%)
Feb 28, 2022
1.240
1.280
1.230
1.270
44,362
+0.00(+0.00%)
Feb 25, 2022
1.270
1.270
1.200
1.270
89,272
+0.07(+5.83%)
Feb 24, 2022
1.130
1.200
1.080
1.200
155,775
+0.03(+2.56%)
Feb 23, 2022
1.170
1.230
1.150
1.170
182,280
+0.00(+0.00%)
Feb 22, 2022
1.160
1.210
1.120
1.170
102,338
-0.03(-2.50%)
Feb 18, 2022
1.200
0
-0.03(-2.44%)
Feb 17, 2022
1.230
1.290
1.220
1.230
95,412
-0.04(-3.15%)
Feb 16, 2022
1.270
1.300
1.240
1.270
38,644
-0.03(-2.31%)
Feb 15, 2022
1.350
1.380
1.290
1.300
101,955
-0.02(-1.52%)
Feb 14, 2022
1.260
1.390
1.250
1.320
146,161
+0.02(+1.54%)
Feb 11, 2022
1.340
1.360
1.290
1.300
61,023
-0.06(-4.41%)
Feb 10, 2022
1.350
1.382
1.310
1.360
104,697
+0.00(+0.00%)
Feb 09, 2022
1.320
1.420
1.283
1.360
203,973
+0.03(+2.26%)
Feb 08, 2022
1.260
1.350
1.252
1.330
114,236
+0.06(+4.72%)
Feb 07, 2022
1.250
1.280
1.190
1.270
118,360
+0.09(+7.63%)
Feb 04, 2022
1.070
1.180
1.070
1.180
172,358
+0.11(+10.28%)
Feb 03, 2022
1.100
1.070
1.070
84,727
-0.07(-6.14%)
Feb 02, 2022
1.160
1.180
1.110
1.140
151,821
-0.02(-1.72%)
Feb 01, 2022
1.130
1.190
1.130
1.160
155,705
+0.01(+0.87%)
Jan 31, 2022
1.150
1.160
1.150
193,348
+0.06(+5.50%)
Jan 28, 2022
1.050
1.160
1.050
1.090
227,824
+0.01(+0.93%)
Jan 27, 2022
1.160
1.160
1.080
1.080
245,585
-0.08(-6.90%)
Jan 26, 2022
1.170
1.170
1.111
1.160
166,318
-0.01(-0.85%)
Jan 25, 2022
1.100
1.170
1.090
1.170
259,905
+0.05(+4.46%)
Jan 24, 2022
1.100
1.180
1.080
1.120
267,170
-0.08(-6.67%)
Jan 21, 2022
1.220
1.220
1.150
1.200
173,365
-0.03(-2.44%)
Jan 20, 2022
1.250
1.260
1.210
1.230
86,999
+0.00(+0.00%)
Jan 19, 2022
1.290
1.290
1.200
1.230
127,638
-0.05(-3.91%)
Jan 18, 2022
1.210
1.290
1.190
1.280
210,506
+0.06(+4.92%)
Jan 14, 2022
1.220
0
+0.00(+0.00%)
Jan 13, 2022
1.290
1.290
1.200
1.220
144,461
-0.05(-3.94%)
Jan 12, 2022
1.290
1.316
1.240
1.270
210,846
+0.01(+0.79%)
Jan 11, 2022
1.320
1.370
1.260
1.260
215,255
-0.08(-5.97%)
Jan 10, 2022
1.320
1.340
1.280
1.340
146,909
+0.01(+0.75%)
Jan 07, 2022
1.280
1.380
1.280
1.330
271,023
+0.01(+0.76%)
Jan 06, 2022
1.300
1.320
1.220
1.320
147,409
+0.04(+3.13%)
Jan 05, 2022
1.290
1.320
1.260
1.280
144,311
-0.01(-0.78%)
Jan 04, 2022
1.260
1.300
1.210
1.290
197,147
+0.01(+0.78%)
Jan 03, 2022
1.220
1.350
1.201
1.280
286,508
+0.06(+4.92%)
Dec 31, 2021
1.210
1.250
1.190
1.220
315,667
-0.01(-0.81%)
Dec 30, 2021
1.200
1.250
1.190
1.230
389,391
+0.01(+0.82%)
Dec 29, 2021
1.280
1.290
1.200
1.220
335,669
-0.02(-1.61%)
Dec 28, 2021
1.240
1.292
1.210
1.240
288,394
-0.02(-1.59%)
Dec 27, 2021
1.290
1.300
1.210
1.260
441,783
-0.04(-3.08%)
Dec 23, 2021
1.310
1.370
1.290
1.300
190,164
-0.02(-1.52%)
Dec 22, 2021
1.410
1.436
1.320
1.320
215,064
-0.12(-8.33%)
Dec 21, 2021
1.290
1.460
1.280
1.440
707,180
+0.16(+12.50%)
Dec 20, 2021
1.260
1.300
1.230
1.280
235,174
+0.00(+0.00%)
Dec 17, 2021
1.290
1.315
1.260
1.280
281,575
-0.04(-3.03%)
Dec 16, 2021
1.380
1.380
1.284
1.320
197,217
-0.07(-5.04%)
Dec 15, 2021
1.400
1.400
1.250
1.390
395,384
+0.01(+0.72%)
Dec 14, 2021
1.350
1.380
1.315
1.380
208,841
+0.02(+1.47%)
Dec 13, 2021
1.400
1.410
1.330
1.360
208,222
-0.06(-4.23%)
Dec 10, 2021
1.420
1.460
1.401
1.420
109,483
+0.00(+0.00%)
Dec 09, 2021
1.590
1.600
1.400
1.420
616,395
-0.16(-10.13%)
Dec 08, 2021
1.430
1.600
1.410
1.580
413,510
+0.17(+12.06%)
Dec 07, 2021
1.440
1.470
1.370
1.410
244,117
+0.01(+0.71%)
Dec 06, 2021
1.410
1.430
1.330
1.400
463,314
+0.03(+2.19%)
Dec 03, 2021
1.470
1.500
1.350
1.370
452,958
-0.12(-8.05%)
Dec 02, 2021
1.350
1.500
1.350
1.490
428,261
+0.11(+7.97%)
Dec 01, 2021
1.520
1.520
1.360
1.380
725,541
-0.13(-8.61%)
Nov 30, 2021
1.560
1.594
1.420
1.510
876,787
-0.04(-2.58%)
Nov 29, 2021
1.620
1.630
1.510
1.550
460,296
-0.05(-3.13%)
Nov 26, 2021
1.630
1.640
1.560
1.600
381,819
-0.07(-4.19%)
Nov 24, 2021
1.640
1.690
1.600
1.670
435,129
+0.03(+1.83%)
Nov 23, 2021
1.600
1.690
1.600
1.640
498,285
+0.01(+0.61%)
Nov 22, 2021
1.810
1.820
1.600
1.630
1,028,174
-0.15(-8.43%)
Nov 19, 2021
1.780
1.870
1.720
1.780
1,802,427
+0.06(+3.49%)
Nov 18, 2021
1.860
1.760
1.710
1.720
3,150,326
-0.01(-0.58%)
Nov 17, 2021
1.450
1.770
1.440
1.730
3,002,834
+0.26(+17.69%)
Nov 16, 2021
1.480
1.480
1.410
1.470
329,984
-0.02(-1.34%)
Nov 15, 2021
1.550
1.550
1.490
1.490
321,711
-0.06(-3.87%)
Nov 12, 2021
1.500
1.560
1.485
1.550
347,882
+0.02(+1.31%)
Nov 11, 2021
1.550
1.610
1.510
1.530
210,848
-0.02(-1.29%)
Nov 10, 2021
1.560
1.550
480,072
+0.00(+0.00%)
Nov 09, 2021
1.620
1.620
1.540
1.550
233,690
-0.06(-3.73%)
Nov 08, 2021
1.640
1.640
1.590
1.610
224,909
-0.04(-2.42%)
Nov 05, 2021
1.630
1.680
1.610
1.650
243,917
+0.02(+1.23%)
Nov 04, 2021
1.620
1.665
1.610
1.630
138,076
+0.01(+0.62%)
Nov 03, 2021
1.660
1.665
1.610
1.620
131,026
-0.04(-2.41%)
Nov 02, 2021
1.580
1.678
1.580
1.660
265,521
+0.07(+4.40%)
Nov 01, 2021
1.650
1.670
1.590
1.590
179,755
-0.05(-3.05%)
Oct 29, 2021
1.620
1.640
1.585
1.640
162,610
+0.01(+0.61%)
Oct 28, 2021
1.540
1.690
1.630
791,959
+0.07(+4.49%)
Oct 27, 2021
1.510
1.610
1.510
1.560
119,573
-0.01(-0.64%)
Oct 26, 2021
1.540
1.600
1.570
110,483
+0.01(+0.64%)
Oct 25, 2021
1.500
1.570
1.460
1.560
284,404
+0.05(+3.31%)
Oct 22, 2021
1.520
1.550
1.500
1.510
190,948
-0.03(-1.95%)
Oct 21, 2021
1.560
1.580
1.530
1.540
188,215
-0.03(-1.91%)
Oct 20, 2021
1.580
1.620
1.550
1.570
199,907
-0.01(-0.63%)
Oct 19, 2021
1.550
1.600
1.530
1.580
200,587
+0.06(+3.95%)
Oct 18, 2021
1.560
1.600
1.520
1.520
218,244
-0.07(-4.40%)
Oct 15, 2021
1.620
1.630
1.565
1.590
210,825
-0.03(-1.85%)
Oct 14, 2021
1.610
1.640
1.590
1.620
230,012
+0.00(+0.00%)
Oct 13, 2021
1.580
1.680
1.570
1.620
198,189
+0.01(+0.62%)
Oct 12, 2021
1.540
1.640
1.540
1.610
181,216
+0.05(+3.21%)
Oct 11, 2021
1.550
1.580
1.540
1.560
102,764
-0.01(-0.64%)
Oct 08, 2021
1.610
1.634
1.550
1.570
177,150
-0.03(-1.88%)
Oct 07, 2021
1.630
1.660
1.600
1.600
133,935
-0.01(-0.93%)
Oct 06, 2021
1.610
1.640
1.600
1.615
237,544
-0.04(-2.71%)
Oct 05, 2021
1.620
1.670
1.620
1.660
144,628
+0.03(+1.84%)
Oct 04, 2021
1.670
1.680
1.600
1.630
387,991
-0.08(-4.68%)
Oct 01, 2021
1.680
1.730
1.630
1.710
343,510
+0.05(+3.01%)
Sep 30, 2021
1.670
1.680
1.620
1.660
336,266
-0.02(-1.19%)
Sep 29, 2021
1.710
1.730
1.660
1.680
260,269
-0.01(-0.59%)
Sep 28, 2021
1.730
1.730
1.675
1.690
164,208
-0.05(-2.87%)
Sep 27, 2021
1.720
1.770
1.680
1.740
183,982
+0.02(+1.16%)
Sep 24, 2021
1.690
1.780
1.690
1.720
242,212
+0.01(+0.58%)
Sep 23, 2021
1.740
1.760
1.700
1.710
313,954
-0.04(-2.29%)
Sep 22, 2021
1.730
1.770
1.680
1.750
379,873
+0.06(+3.55%)
Sep 21, 2021
1.640
1.720
1.630
1.690
140,542
+0.05(+3.05%)
Sep 20, 2021
1.680
1.700
1.627
1.640
313,371
-0.10(-5.75%)
Sep 17, 2021
1.750
1.760
1.695
1.740
209,453
+0.00(+0.00%)
Sep 16, 2021
1.740
1.760
1.700
1.740
116,422
-0.02(-1.14%)
Sep 15, 2021
1.660
1.795
1.640
1.760
375,221
+0.08(+4.76%)
Sep 14, 2021
1.750
1.770
1.630
1.680
453,058
-0.05(-2.89%)
Sep 13, 2021
1.750
1.775
1.700
1.730
263,874
-0.03(-1.70%)
Sep 10, 2021
1.760
1.770
1.680
1.760
240,022
+0.03(+1.73%)
Sep 09, 2021
1.770
1.810
1.730
1.730
222,760
-0.05(-2.81%)
Sep 08, 2021
1.760
1.810
1.710
1.780
314,089
-0.01(-0.56%)
Sep 07, 2021
1.740
1.810
1.740
1.790
287,617
+0.02(+1.13%)
Sep 03, 2021
1.760
1.780
1.680
1.770
421,800
+0.01(+0.57%)
Sep 02, 2021
1.690
1.810
1.690
1.760
525,200
+0.04(+2.33%)
Sep 01, 2021
1.810
1.820
1.688
1.720
641,401
-0.05(-2.82%)
Aug 31, 2021
1.700
1.800
1.680
1.770
655,749
+0.07(+4.12%)
Aug 30, 2021
1.630
1.710
1.600
1.700
616,250
+0.05(+3.03%)
Aug 27, 2021
1.680
1.720
1.630
1.650
435,800
+0.00(+0.00%)
Aug 26, 2021
1.710
1.760
1.635
1.650
316,079
-0.03(-1.79%)
Aug 25, 2021
1.630
1.770
1.610
1.680
535,299
+0.01(+0.60%)
Aug 24, 2021
1.650
1.730
1.602
1.670
638,275
+0.04(+2.45%)
Aug 23, 2021
1.570
1.680
1.570
1.630
654,422
+0.03(+1.87%)
Aug 20, 2021
1.470
1.600
1.470
1.600
752,380
+0.10(+6.67%)
Aug 19, 2021
1.520
1.563
1.490
1.500
487,275
-0.06(-3.85%)
Aug 18, 2021
1.540
1.640
1.480
1.560
882,526
+0.02(+1.30%)
Aug 17, 2021
1.510
1.550
1.440
1.540
973,834
+0.02(+1.32%)
Aug 16, 2021
1.580
1.582
1.510
1.520
791,987
-0.10(-6.17%)
Aug 13, 2021
1.630
1.640
1.560
1.620
975,338
-0.03(-1.82%)
Aug 12, 2021
1.590
1.720
1.510
1.650
3,328,025
+0.03(+1.85%)
Aug 11, 2021
1.700
1.829
1.580
1.620
8,377,000
-0.20(-10.99%)
Aug 10, 2021
2.200
2.400
1.810
1.820
76,367,680
+0.14(+8.33%)
Aug 09, 2021
1.690
1.700
1.670
1.680
555,913
-0.04(-2.33%)
Aug 06, 2021
1.740
1.748
1.650
1.720
457,376
-0.03(-1.71%)
Aug 05, 2021
1.660
1.790
1.610
1.750
728,363
+0.07(+4.17%)
Aug 04, 2021
1.580
1.725
1.510
1.680
1,221,722
+0.07(+4.35%)
Aug 03, 2021
1.720
1.720
1.590
1.610
1,309,025
-0.11(-6.40%)
Aug 02, 2021
1.760
1.774
1.655
1.720
839,440
-0.07(-3.91%)
Jul 30, 2021
1.740
1.790
1.652
1.790
827,012
+0.05(+2.87%)
Jul 29, 2021
1.750
1.800
1.700
1.740
962,003
+0.00(+0.00%)
Jul 28, 2021
1.770
1.840
1.740
1.740
1,721,430
-0.06(-3.33%)
Jul 27, 2021
1.850
1.900
1.680
1.800
6,411,913
-0.25(-12.20%)
Jul 26, 2021
2.270
2.410
1.890
2.050
61,465,832
+0.42(+25.77%)
Jul 23, 2021
1.500
1.890
1.380
1.630
16,587,207
+0.25(+18.12%)
Jul 22, 2021
1.410
1.450
1.350
1.380
537,011
-0.02(-1.43%)
Jul 21, 2021
1.480
1.520
1.380
1.400
1,014,627
+0.00(+0.00%)
Jul 20, 2021
1.360
1.540
1.320
1.400
1,926,855
+0.05(+3.70%)
Jul 19, 2021
1.380
1.400
1.310
1.350
1,247,328
-0.03(-2.17%)
Jul 16, 2021
1.460
1.560
1.340
1.380
4,654,585
-0.10(-6.76%)
Jul 15, 2021
1.670
1.690
1.440
1.480
5,456,773
-0.60(-28.85%)
Jul 14, 2021
2.150
2.160
2.050
2.080
417,435
-0.05(-2.35%)
Jul 13, 2021
2.170
2.180
2.060
2.130
52,467
+0.04(+1.91%)
Jul 12, 2021
2.180
2.180
2.080
2.090
63,016
-0.07(-3.24%)
Jul 09, 2021
2.072
2.180
2.072
2.160
53,398
+0.07(+3.35%)
Jul 08, 2021
2.070
2.140
2.050
2.090
89,109
+0.00(+0.00%)
Jul 07, 2021
2.070
2.100
2.000
2.090
80,022
+0.05(+2.45%)
Jul 06, 2021
2.080
2.120
2.001
2.040
132,403
-0.06(-2.86%)
Jul 02, 2021
2.150
2.180
2.030
2.100
74,663
-0.06(-2.78%)
Jul 01, 2021
2.180
2.190
2.120
2.160
53,974
-0.02(-0.92%)
Jun 30, 2021
2.120
2.190
2.050
2.180
159,778
+0.06(+2.83%)
Jun 29, 2021
2.170
2.200
2.110
2.120
100,805
-0.05(-2.30%)
Jun 28, 2021
2.190
2.213
2.160
2.170
71,030
-0.04(-1.81%)
Jun 25, 2021
2.210
2.225
2.170
2.210
109,926
+0.00(+0.00%)
Jun 24, 2021
2.230
2.250
2.190
2.210
89,837
-0.02(-0.90%)
Jun 23, 2021
2.310
2.340
2.170
2.230
137,970
-0.09(-3.88%)
Jun 22, 2021
2.330
2.380
2.300
2.320
75,607
+0.00(+0.00%)
Jun 21, 2021
2.360
2.380
2.300
2.320
71,868
-0.07(-2.93%)
Jun 18, 2021
2.370
2.390
2.310
2.390
48,641
+0.00(+0.00%)
Jun 17, 2021
2.350
2.410
2.350
2.390
38,207
+0.02(+0.84%)
Jun 16, 2021
2.320
2.380
2.320
2.370
26,888
+0.03(+1.28%)
Jun 15, 2021
2.360
2.360
2.300
2.340
62,871
-0.03(-1.27%)
Jun 14, 2021
2.390
2.410
2.340
2.370
44,208
-0.02(-0.84%)
Jun 11, 2021
2.390
2.440
2.360
2.390
86,544
-0.03(-1.24%)
Jun 10, 2021
2.430
2.458
2.380
2.420
65,557
-0.02(-0.82%)
Jun 09, 2021
2.420
2.450
2.410
2.440
53,756
+0.00(+0.00%)
Jun 08, 2021
2.400
2.440
2.369
2.440
91,997
+0.02(+0.83%)
Jun 07, 2021
2.360
2.460
2.330
2.420
110,747
+0.09(+3.86%)
Jun 04, 2021
2.370
2.400
2.290
2.330
106,862
-0.05(-2.10%)
Jun 03, 2021
2.450
2.480
2.350
2.380
87,011
-0.07(-2.86%)
Jun 02, 2021
2.380
2.500
2.380
2.450
72,689
+0.07(+2.94%)
Jun 01, 2021
2.450
2.470
2.350
2.380
80,884
-0.05(-2.06%)
May 28, 2021
2.360
2.450
2.310
2.430
112,165
+0.10(+4.29%)
May 27, 2021
2.260
2.330
2.200
2.330
105,160
+0.10(+4.48%)
May 26, 2021
2.370
2.370
2.220
2.230
184,265
-0.08(-3.46%)
May 25, 2021
2.300
2.380
2.265
2.310
78,609
-0.01(-0.43%)
May 24, 2021
2.320
2.390
2.300
2.320
55,843
+0.00(+0.00%)
May 21, 2021
2.280
2.370
2.280
2.320
52,525
+0.03(+1.31%)
May 20, 2021
2.270
2.330
2.250
2.290
48,177
+0.02(+0.88%)
May 19, 2021
2.260
2.340
2.230
2.270
105,846
-0.06(-2.58%)
May 18, 2021
2.380
2.390
2.300
2.330
106,228
-0.01(-0.43%)
May 17, 2021
2.350
2.360
2.250
2.340
78,881
+0.01(+0.43%)
May 14, 2021
2.290
2.420
2.280
2.330
68,735
+0.08(+3.79%)
May 13, 2021
2.300
2.409
2.240
2.245
98,364
-0.06(-2.81%)
May 12, 2021
2.650
2.688
2.300
2.310
285,781
-0.35(-13.16%)
May 11, 2021
2.680
2.770
2.630
2.660
119,139
-0.13(-4.66%)
May 10, 2021
2.660
2.870
2.610
2.790
112,599
+0.13(+4.89%)
May 07, 2021
2.610
2.680
2.550
2.660
143,228
+0.05(+1.92%)
May 06, 2021
2.690
2.720
2.580
2.610
53,047
-0.07(-2.61%)
May 05, 2021
2.700
2.770
2.650
2.680
98,053
-0.07(-2.55%)
May 04, 2021
2.770
2.790
2.660
2.750
97,766
-0.05(-1.79%)
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.