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
Sesen Bio Inc
(NQ:
SESN
)
0.6288
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 7, 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
0.1641
0.1730
0.1585
0.1619
5,123,083
-0.00(-1.43%)
Apr 28, 2022
0.1746
0.1752
0.1576
0.1642
7,225,687
-0.01(-4.34%)
Apr 27, 2022
0.1832
0.1842
0.1709
0.1717
2,776,964
-0.00(-2.11%)
Apr 26, 2022
0.1874
0.1915
0.1725
0.1754
3,887,174
-0.01(-5.94%)
Apr 25, 2022
0.1917
0.1960
0.1794
0.1865
2,536,358
-0.00(-1.62%)
Apr 22, 2022
0.1824
0.1911
0.1824
0.1895
2,467,659
+0.00(+2.51%)
Apr 21, 2022
0.2002
0.2044
0.1801
0.1849
6,596,983
-0.02(-8.03%)
Apr 20, 2022
0.2119
0.2119
0.2002
0.2010
3,667,033
-0.01(-2.56%)
Apr 19, 2022
0.2044
0.2116
0.2006
0.2063
4,467,495
+0.01(+2.87%)
Apr 18, 2022
0.2139
0.2191
0.2003
0.2006
5,385,749
-0.02(-7.19%)
Apr 14, 2022
0.2129
0.2238
0.2129
0.2161
4,663,848
+0.00(+1.46%)
Apr 13, 2022
0.2291
0.2291
0.2129
0.2130
6,581,888
-0.01(-6.10%)
Apr 12, 2022
0.2342
0.2353
0.2258
0.2268
3,943,311
-0.01(-2.44%)
Apr 11, 2022
0.2470
0.2470
0.2305
0.2325
6,015,923
-0.01(-4.16%)
Apr 08, 2022
0.2555
0.2555
0.2415
0.2426
3,285,982
-0.01(-3.18%)
Apr 07, 2022
0.2500
0.2555
0.2460
0.2506
2,921,954
-0.00(-0.79%)
Apr 06, 2022
0.2555
0.2640
0.2491
0.2526
4,387,512
-0.01(-3.92%)
Apr 05, 2022
0.2598
0.2683
0.2568
0.2629
3,720,749
-0.00(-0.23%)
Apr 04, 2022
0.2555
0.2768
0.2554
0.2635
5,681,194
+0.01(+3.01%)
Apr 01, 2022
0.2598
0.2617
0.2475
0.2557
3,688,189
-0.00(-0.37%)
Mar 31, 2022
0.2641
0.2683
0.2555
0.2567
3,967,700
-0.00(-0.99%)
Mar 30, 2022
0.2768
0.2768
0.2555
0.2592
14,835,083
-0.03(-9.77%)
Mar 29, 2022
0.2939
0.2960
0.2811
0.2873
4,750,281
-0.01(-2.12%)
Mar 28, 2022
0.3066
0.3066
0.2811
0.2935
5,266,536
-0.00(-1.02%)
Mar 25, 2022
0.3015
0.3024
0.2854
0.2965
4,415,867
-0.00(-1.53%)
Mar 24, 2022
0.2939
0.3079
0.2897
0.3011
3,755,211
+0.01(+3.95%)
Mar 23, 2022
0.2981
0.3029
0.2873
0.2897
4,512,560
-0.01(-3.91%)
Mar 22, 2022
0.2992
0.3151
0.2992
0.3015
2,635,796
+0.00(+0.77%)
Mar 21, 2022
0.3109
0.3152
0.2940
0.2992
3,556,430
-0.01(-4.32%)
Mar 18, 2022
0.2859
0.3127
0.2853
0.3127
6,499,486
+0.02(+7.64%)
Mar 17, 2022
0.2640
0.2980
0.2599
0.2905
4,264,776
+0.02(+7.38%)
Mar 16, 2022
0.2641
0.2726
0.2567
0.2705
3,086,119
+0.01(+3.71%)
Mar 15, 2022
0.2598
0.2640
0.2452
0.2609
2,984,118
+0.01(+2.42%)
Mar 14, 2022
0.2683
0.2768
0.2470
0.2547
3,200,298
-0.01(-4.43%)
Mar 11, 2022
0.2981
0.2981
0.2641
0.2665
3,167,320
-0.02(-7.12%)
Mar 10, 2022
0.2881
0.2768
0.2869
2,934,749
-0.00(-0.41%)
Mar 09, 2022
0.2683
0.2939
0.2662
0.2881
4,862,420
+0.02(+9.43%)
Mar 08, 2022
0.2555
0.2726
0.2534
0.2633
4,274,433
+0.01(+3.48%)
Mar 07, 2022
0.2428
0.2634
0.2393
0.2544
5,534,621
+0.01(+3.79%)
Mar 04, 2022
0.2470
0.2554
0.2393
0.2451
5,001,529
-0.01(-2.85%)
Mar 03, 2022
0.2696
0.2696
0.2475
0.2523
6,069,287
-0.01(-3.69%)
Mar 02, 2022
0.2678
0.2678
0.2555
0.2620
3,198,422
+0.00(+0.33%)
Mar 01, 2022
0.2853
0.2853
0.2598
0.2612
4,117,116
-0.01(-3.33%)
Feb 28, 2022
0.2683
0.2849
0.2683
0.2701
4,043,646
+0.00(+0.92%)
Feb 25, 2022
0.2679
0.2726
0.2598
0.2677
2,408,914
-0.00(-0.99%)
Feb 24, 2022
0.2513
0.2768
0.2385
0.2704
7,244,999
+0.01(+3.32%)
Feb 23, 2022
0.2726
0.2744
0.2598
0.2617
3,834,748
-0.01(-2.89%)
Feb 22, 2022
0.2811
0.2853
0.2662
0.2695
5,850,754
-0.02(-5.64%)
Feb 18, 2022
0.2856
0
-0.00(-1.48%)
Feb 17, 2022
0.3058
0.3066
0.2877
0.2899
3,642,114
-0.01(-3.60%)
Feb 16, 2022
0.2981
0.3066
0.2940
0.3007
1,918,445
-0.00(-0.21%)
Feb 15, 2022
0.2981
0.3066
0.2939
0.3013
2,866,250
+0.01(+3.16%)
Feb 14, 2022
0.2952
0.3005
0.2909
0.2921
2,895,849
-0.00(-1.05%)
Feb 11, 2022
0.3024
0.3108
0.2939
0.2952
2,933,300
-0.00(-1.34%)
Feb 10, 2022
0.3121
0.3194
0.2992
0.2992
6,066,387
-0.02(-5.26%)
Feb 09, 2022
0.3111
0.3173
0.3024
0.3158
3,535,467
+0.01(+2.37%)
Feb 08, 2022
0.3066
0.3109
0.3003
0.3085
3,272,021
-0.01(-1.63%)
Feb 07, 2022
0.2981
0.3153
0.2939
0.3136
4,102,333
+0.02(+5.64%)
Feb 04, 2022
0.2939
0.2968
0.2816
0.2968
3,787,407
+0.01(+3.94%)
Feb 03, 2022
0.2943
0.2856
2,626,442
-0.01(-2.81%)
Feb 02, 2022
0.3109
0.3194
0.2939
0.2939
3,666,604
-0.02(-5.75%)
Feb 01, 2022
0.3204
0.3220
0.3048
0.3118
2,483,325
-0.00(-1.19%)
Jan 31, 2022
0.2981
0.3155
4,107,397
+0.02(+5.87%)
Jan 28, 2022
0.2902
0.2980
0.2811
0.2980
4,380,428
+0.00(+0.69%)
Jan 27, 2022
0.3107
0.3194
0.2900
0.2960
3,245,150
-0.01(-3.87%)
Jan 26, 2022
0.3194
0.3236
0.3037
0.3079
4,434,104
-0.01(-2.94%)
Jan 25, 2022
0.2981
0.3194
0.2965
0.3172
3,517,164
+0.01(+1.62%)
Jan 24, 2022
0.2981
0.3152
0.2846
0.3122
8,037,874
+0.01(+3.81%)
Jan 21, 2022
0.3024
0.3107
0.2981
0.3007
4,999,495
-0.01(-1.79%)
Jan 20, 2022
0.3045
0.3194
0.3024
0.3062
4,160,094
+0.00(+1.21%)
Jan 19, 2022
0.3194
0.3194
0.3024
0.3026
3,982,617
-0.01(-4.00%)
Jan 18, 2022
0.3322
0.3340
0.3152
0.3152
4,744,697
-0.02(-5.95%)
Jan 14, 2022
0.3351
0
+0.01(+2.18%)
Jan 13, 2022
0.3407
0.3419
0.3279
0.3279
4,927,930
-0.01(-3.75%)
Jan 12, 2022
0.3492
0.3535
0.3407
0.3407
4,694,854
-0.01(-2.36%)
Jan 11, 2022
0.3450
0.3611
0.3450
0.3489
3,485,174
-0.00(-0.09%)
Jan 10, 2022
0.3492
0.3529
0.3399
0.3492
5,308,046
-0.00(-1.05%)
Jan 07, 2022
0.3450
0.3620
0.3450
0.3529
4,187,024
-0.00(-1.26%)
Jan 06, 2022
0.3470
0.3592
0.3386
0.3574
6,069,444
+0.01(+2.33%)
Jan 05, 2022
0.3643
0.3705
0.3407
0.3493
4,749,830
-0.01(-2.97%)
Jan 04, 2022
0.3671
0.3727
0.3576
0.3600
4,281,724
-0.00(-1.18%)
Jan 03, 2022
0.3535
0.3671
0.3471
0.3643
4,886,131
+0.02(+4.96%)
Dec 31, 2021
0.3463
0.3577
0.3450
0.3471
7,137,676
+0.00(+0.47%)
Dec 30, 2021
0.3407
0.3654
0.3407
0.3455
10,584,496
+0.00(+0.95%)
Dec 29, 2021
0.3492
0.3577
0.3407
0.3422
7,823,294
-0.01(-3.03%)
Dec 28, 2021
0.3705
0.3698
0.3495
0.3529
5,855,905
-0.02(-4.57%)
Dec 27, 2021
0.3705
0.3746
0.3620
0.3698
6,113,497
-0.01(-1.79%)
Dec 23, 2021
0.3816
0.3833
0.3714
0.3766
4,064,457
-0.00(-0.70%)
Dec 22, 2021
0.3790
0.3832
0.3663
0.3792
5,626,088
-0.00(-0.06%)
Dec 21, 2021
0.3672
0.3836
0.3631
0.3794
8,008,397
+0.01(+1.99%)
Dec 20, 2021
0.3620
0.3790
0.3503
0.3720
5,358,440
-0.00(-0.44%)
Dec 17, 2021
0.3620
0.3741
0.3365
0.3737
17,000,594
+0.01(+2.82%)
Dec 16, 2021
0.3833
0.3911
0.3561
0.3634
8,912,038
-0.02(-4.04%)
Dec 15, 2021
0.3577
0.3833
0.3416
0.3787
10,618,542
+0.03(+7.22%)
Dec 14, 2021
0.3450
0.3658
0.3407
0.3532
10,343,615
+0.01(+1.58%)
Dec 13, 2021
0.3748
0.3875
0.3450
0.3477
12,871,840
-0.03(-7.24%)
Dec 10, 2021
0.3923
0.3947
0.3697
0.3748
12,100,634
-0.00(-1.12%)
Dec 09, 2021
0.3577
0.4046
0.3577
0.3791
37,035,976
-0.08(-17.58%)
Dec 08, 2021
0.4642
0.4685
0.4429
0.4600
7,564,462
-0.00(-0.92%)
Dec 07, 2021
0.4259
0.4727
0.4232
0.4642
13,148,875
+0.05(+13.34%)
Dec 06, 2021
0.3961
0.4291
0.3893
0.4096
11,099,579
+0.02(+5.35%)
Dec 03, 2021
0.4301
0.4335
0.3876
0.3888
11,755,132
-0.04(-9.61%)
Dec 02, 2021
0.4344
0.4429
0.4089
0.4301
9,128,955
+0.00(+0.00%)
Dec 01, 2021
0.4514
0.4770
0.4259
0.4301
16,557,197
-0.02(-3.81%)
Nov 30, 2021
0.4514
0.4685
0.4514
0.4472
10,797,135
-0.01(-1.87%)
Nov 29, 2021
0.4600
0.4813
0.4557
0.4557
7,739,953
-0.00(-0.93%)
Nov 26, 2021
0.4514
0.4855
0.4472
0.4600
6,777,854
-0.01(-1.37%)
Nov 24, 2021
0.4514
0.4758
0.4429
0.4663
7,427,734
+0.02(+4.29%)
Nov 23, 2021
0.4557
0.4642
0.4387
0.4472
8,725,871
-0.01(-1.87%)
Nov 22, 2021
0.4557
0.4770
0.4472
0.4557
10,487,929
+0.00(+0.00%)
Nov 19, 2021
0.4344
0.4855
0.4323
0.4557
13,107,602
+0.02(+3.88%)
Nov 18, 2021
0.4821
0.4855
0.4387
0.4387
18,144,074
-0.03(-6.36%)
Nov 17, 2021
0.4983
0.5026
0.4642
0.4685
17,632,818
-0.03(-5.17%)
Nov 16, 2021
0.5068
0.5068
0.4898
0.4940
11,656,152
-0.02(-3.33%)
Nov 15, 2021
0.5111
0.5408
0.5068
0.5111
13,873,712
+0.00(+0.00%)
Nov 12, 2021
0.5026
0.5153
0.4983
0.5111
8,080,136
+0.01(+1.69%)
Nov 11, 2021
0.4940
0.5196
0.4898
0.5026
14,730,517
-0.01(-1.67%)
Nov 10, 2021
0.5196
0.5111
21,025,578
-0.01(-1.64%)
Nov 09, 2021
0.5281
0.5281
0.5026
0.5196
20,882,264
-0.00(-0.81%)
Nov 08, 2021
0.5196
0.5707
0.5111
0.5238
47,255,396
+0.02(+4.24%)
Nov 05, 2021
0.5409
0.5451
0.4855
0.5026
38,121,812
-0.04(-7.09%)
Nov 04, 2021
0.5451
0.5877
0.5281
0.5409
40,114,092
-0.00(-0.78%)
Nov 03, 2021
0.4898
0.5707
0.4898
0.5451
66,091,368
+0.04(+8.47%)
Nov 02, 2021
0.4983
0.5089
0.4813
0.5026
28,409,822
-0.01(-2.48%)
Nov 01, 2021
0.5196
0.5089
0.4855
0.5153
58,444,276
+0.00(+0.00%)
Oct 29, 2021
0.5196
0.5324
0.5026
0.5153
31,106,146
-0.01(-2.42%)
Oct 28, 2021
0.4940
0.5451
0.4855
0.5281
46,750,584
+0.04(+7.83%)
Oct 27, 2021
0.5026
0.5196
0.4727
0.4898
37,305,340
-0.02(-4.17%)
Oct 26, 2021
0.5238
0.5111
38,200,764
+0.00(+0.00%)
Oct 25, 2021
0.4685
0.5111
49,069,104
+0.02(+4.35%)
Oct 22, 2021
0.4813
0.5238
0.4898
62,891,388
-0.04(-8.00%)
Oct 21, 2021
0.5920
0.5962
0.4898
0.5324
189,900,432
-0.01(-1.57%)
Oct 20, 2021
0.4983
0.6261
0.4898
0.5409
485,641,952
+0.11(+25.74%)
Oct 19, 2021
0.3961
0.4387
0.3966
0.4301
47,837,584
+0.03(+7.60%)
Oct 18, 2021
0.3954
0.4208
0.3919
0.3998
16,770,883
-0.01(-1.99%)
Oct 15, 2021
0.3786
0.4301
0.3705
0.4079
41,751,148
+0.03(+8.46%)
Oct 14, 2021
0.4515
0.4557
0.3671
0.3761
76,039,184
-0.07(-15.90%)
Oct 13, 2021
0.3663
0.4514
0.3641
0.4472
64,766,560
+0.09(+26.90%)
Oct 12, 2021
0.3237
0.3663
0.3195
0.3524
24,768,152
+0.04(+11.78%)
Oct 11, 2021
0.3152
0.3211
0.3109
0.3152
8,283,663
+0.00(+0.80%)
Oct 08, 2021
0.3143
0.3195
0.3112
0.3127
8,053,918
-0.00(-0.77%)
Oct 07, 2021
0.3131
0.3279
0.3109
0.3152
14,769,609
+0.01(+1.65%)
Oct 06, 2021
0.3160
0.3270
0.3100
0.3100
14,853,205
-0.02(-6.15%)
Oct 05, 2021
0.3109
0.3364
0.3110
0.3304
18,531,632
+0.02(+4.82%)
Oct 04, 2021
0.3299
0.3322
0.3152
0.3152
15,766,191
-0.02(-5.31%)
Oct 01, 2021
0.3365
0.3448
0.3196
0.3328
15,036,506
-0.00(-1.48%)
Sep 30, 2021
0.3322
0.3450
0.3126
0.3378
19,227,076
+0.01(+3.60%)
Sep 29, 2021
0.3385
0.3471
0.3241
0.3261
16,092,716
-0.01(-1.85%)
Sep 28, 2021
0.3514
0.3532
0.3324
0.3322
24,798,574
-0.02(-5.21%)
Sep 27, 2021
0.3532
0.3663
0.3417
0.3505
19,287,582
-0.00(-1.16%)
Sep 24, 2021
0.3684
0.3747
0.3493
0.3546
15,784,611
-0.02(-6.01%)
Sep 23, 2021
0.3407
0.3854
0.3385
0.3773
40,123,952
+0.04(+11.23%)
Sep 22, 2021
0.3471
0.3492
0.3205
0.3392
42,935,480
-0.00(-1.20%)
Sep 21, 2021
0.3620
0.3681
0.3407
0.3433
22,445,396
-0.01(-3.24%)
Sep 20, 2021
0.3790
0.3833
0.3471
0.3548
35,478,596
-0.03(-8.29%)
Sep 17, 2021
0.3914
0.4046
0.3869
0.3869
50,469,708
-0.01(-2.20%)
Sep 16, 2021
0.3957
0.3989
0.3876
0.3956
14,744,797
-0.00(-0.28%)
Sep 15, 2021
0.3961
0.3985
0.3833
0.3967
23,327,256
+0.00(+0.91%)
Sep 14, 2021
0.3975
0.4089
0.3931
0.3931
23,235,894
-0.01(-1.61%)
Sep 13, 2021
0.4131
0.4182
0.3905
0.3995
24,859,224
-0.01(-3.29%)
Sep 10, 2021
0.4206
0.4344
0.4089
0.4131
28,930,738
-0.00(-0.61%)
Sep 09, 2021
0.3949
0.4344
0.3899
0.4157
21,585,750
+0.01(+2.20%)
Sep 08, 2021
0.4301
0.4344
0.4003
0.4067
26,277,140
-0.02(-4.50%)
Sep 07, 2021
0.4344
0.4557
0.4259
0.4259
22,840,980
-0.01(-1.96%)
Sep 03, 2021
0.4472
0.4557
0.4301
0.4344
22,661,992
-0.02(-4.67%)
Sep 02, 2021
0.4216
0.4642
0.4216
0.4557
48,191,864
+0.04(+8.40%)
Sep 01, 2021
0.4137
0.4429
0.4131
0.4204
41,076,764
+0.02(+4.14%)
Aug 31, 2021
0.3918
0.4301
0.3790
0.4037
47,728,364
+0.01(+3.02%)
Aug 30, 2021
0.4174
0.4208
0.3919
0.3919
44,791,120
-0.02(-5.76%)
Aug 27, 2021
0.4344
0.4344
0.4110
0.4158
52,323,948
-0.01(-2.37%)
Aug 26, 2021
0.4514
0.4600
0.4259
0.4259
64,104,984
-0.03(-6.54%)
Aug 25, 2021
0.4429
0.4727
0.4344
0.4557
72,424,128
+0.01(+1.90%)
Aug 24, 2021
0.4770
0.4898
0.4301
0.4472
87,254,528
-0.03(-7.08%)
Aug 23, 2021
0.4259
0.5068
0.4217
0.4813
122,785,344
+0.06(+13.00%)
Aug 20, 2021
0.4685
0.4685
0.3926
0.4259
130,951,704
-0.05(-9.91%)
Aug 19, 2021
0.4983
0.5324
0.4685
0.4727
102,439,224
-0.09(-15.27%)
Aug 18, 2021
0.6133
0.6474
0.5324
0.5579
209,650,048
-0.09(-13.25%)
Aug 17, 2021
0.5579
0.7198
0.5537
0.6431
375,380,736
+0.12(+23.77%)
Aug 16, 2021
0.6516
0.6814
0.5026
0.5196
316,965,248
-0.38(-42.18%)
Aug 13, 2021
2.223
2.572
0.2981
0.8986
325,231,392
-1.19(-57.03%)
Aug 12, 2021
1.750
2.142
1.716
2.091
77,834,072
+0.37(+21.23%)
Aug 11, 2021
1.644
1.770
1.554
1.725
20,113,894
+0.10(+6.02%)
Aug 10, 2021
1.704
1.716
1.621
1.627
17,492,654
-0.04(-2.55%)
Aug 09, 2021
1.784
1.819
1.644
1.669
28,519,764
-0.11(-6.44%)
Aug 06, 2021
1.802
1.819
1.721
1.784
16,830,472
+0.01(+0.72%)
Aug 05, 2021
1.682
1.789
1.661
1.772
19,277,046
+0.13(+7.77%)
Aug 04, 2021
1.704
1.742
1.635
1.644
11,393,838
-0.06(-3.26%)
Aug 03, 2021
1.674
1.716
1.625
1.699
9,934,315
+0.03(+1.53%)
Aug 02, 2021
1.614
1.695
1.599
1.674
12,011,797
+0.09(+5.36%)
Jul 30, 2021
1.589
1.635
1.554
1.589
8,038,231
-0.01(-0.53%)
Jul 29, 2021
1.627
1.642
1.559
1.597
14,885,361
-0.04(-2.60%)
Jul 28, 2021
1.627
1.657
1.601
1.640
9,627,245
+0.01(+0.52%)
Jul 27, 2021
1.597
1.699
1.512
1.631
18,200,408
+0.03(+2.13%)
Jul 26, 2021
1.665
1.691
1.589
1.597
12,641,045
-0.05(-2.85%)
Jul 23, 2021
1.721
1.746
1.623
1.644
10,363,216
-0.08(-4.46%)
Jul 22, 2021
1.789
1.789
1.695
1.721
9,578,829
-0.04(-2.18%)
Jul 21, 2021
1.687
1.767
1.664
1.759
11,990,886
+0.11(+6.99%)
Jul 20, 2021
1.699
1.704
1.593
1.644
10,491,435
-0.03(-1.78%)
Jul 19, 2021
1.606
1.687
1.576
1.674
13,949,865
+0.07(+4.24%)
Jul 16, 2021
1.576
1.631
1.576
1.606
9,508,626
+0.04(+2.72%)
Jul 15, 2021
1.631
1.648
1.537
1.563
12,961,858
-0.06(-3.93%)
Jul 14, 2021
1.640
1.764
1.614
1.627
13,043,818
-0.01(-0.52%)
Jul 13, 2021
1.648
1.687
1.631
1.635
6,232,152
-0.02(-1.03%)
Jul 12, 2021
1.742
1.767
1.627
1.652
12,104,187
-0.08(-4.67%)
Jul 09, 2021
1.704
1.802
1.665
1.733
12,873,662
+0.06(+3.83%)
Jul 08, 2021
1.567
1.699
1.559
1.669
12,154,909
+0.02(+1.03%)
Jul 07, 2021
1.742
1.759
1.606
1.652
16,650,627
-0.09(-5.37%)
Jul 06, 2021
1.831
1.853
1.716
1.746
13,073,152
-0.06(-3.53%)
Jul 02, 2021
1.917
1.955
1.797
1.810
14,773,269
-0.11(-5.97%)
Jul 01, 2021
1.968
1.980
1.857
1.925
10,972,701
-0.04(-2.16%)
Jun 30, 2021
2.014
2.027
1.929
1.968
10,545,249
-0.02(-0.86%)
Jun 29, 2021
1.946
2.044
1.921
1.985
28,207,106
+0.06(+3.33%)
Jun 28, 2021
1.806
1.921
1.776
1.921
19,351,536
+0.14(+8.15%)
Jun 25, 2021
1.784
1.840
1.767
1.776
63,004,256
-0.01(-0.48%)
Jun 24, 2021
1.772
1.810
1.755
1.784
8,263,599
+0.03(+1.70%)
Jun 23, 2021
1.789
1.821
1.729
1.755
8,229,252
-0.01(-0.48%)
Jun 22, 2021
1.750
1.795
1.733
1.763
13,623,568
-0.01(-0.72%)
Jun 21, 2021
1.836
1.936
1.733
1.776
15,551,349
-0.08(-4.14%)
Jun 18, 2021
1.963
1.980
1.789
1.853
59,713,608
-0.06(-3.33%)
Jun 17, 2021
1.814
1.993
1.801
1.917
29,525,644
+0.10(+5.63%)
Jun 16, 2021
1.772
1.827
1.761
1.814
10,804,658
+0.03(+1.43%)
Jun 15, 2021
1.827
1.827
1.727
1.789
10,507,666
-0.02(-1.18%)
Jun 14, 2021
1.853
1.861
1.780
1.810
13,606,087
+0.00(+0.00%)
Jun 11, 2021
1.823
1.825
1.750
1.810
9,548,249
+0.03(+1.67%)
Jun 10, 2021
1.784
1.829
1.716
1.780
11,499,672
+0.00(+0.00%)
Jun 09, 2021
1.776
1.840
1.716
1.780
13,022,284
+0.02(+1.21%)
Jun 08, 2021
1.704
1.776
1.644
1.759
16,670,783
+0.07(+4.29%)
Jun 07, 2021
1.623
1.750
1.601
1.687
17,900,214
+0.09(+5.60%)
Jun 04, 2021
1.593
1.612
1.557
1.597
10,213,981
+0.02(+1.35%)
Jun 03, 2021
1.537
1.631
1.514
1.576
9,477,576
-0.00(-0.27%)
Jun 02, 2021
1.661
1.674
1.482
1.580
25,364,652
-0.07(-4.13%)
Jun 01, 2021
1.478
1.655
1.414
1.648
36,770,228
+0.22(+15.52%)
May 28, 2021
1.363
1.452
1.316
1.427
15,264,532
+0.08(+6.01%)
May 27, 2021
1.270
1.363
1.256
1.346
15,406,322
+0.09(+7.12%)
May 26, 2021
1.256
1.290
1.239
1.256
12,384,907
+0.02(+1.37%)
May 25, 2021
1.244
1.299
1.224
1.239
11,939,485
-0.01(-1.02%)
May 24, 2021
1.265
1.316
1.235
1.252
11,038,932
-0.01(-0.68%)
May 21, 2021
1.256
1.273
1.203
1.261
10,207,308
+0.03(+2.42%)
May 20, 2021
1.205
1.256
1.171
1.231
8,918,836
+0.03(+2.48%)
May 19, 2021
1.095
1.212
1.082
1.201
12,881,877
+0.07(+6.01%)
May 18, 2021
1.146
1.184
1.090
1.133
11,080,607
+0.05(+4.72%)
May 17, 2021
0.9966
1.088
0.9881
1.082
6,754,474
+0.09(+8.55%)
May 14, 2021
0.9795
1.022
0.9753
0.9966
8,482,966
+0.03(+2.63%)
May 13, 2021
1.022
1.052
0.9540
0.9710
7,612,000
-0.04(-3.80%)
May 12, 2021
1.022
1.069
1.003
1.009
8,932,914
-0.05(-4.82%)
May 11, 2021
0.9583
1.069
0.9455
1.060
15,478,807
+0.04(+4.18%)
May 10, 2021
1.141
1.150
1.005
1.018
29,662,706
-0.12(-10.49%)
May 07, 2021
1.124
1.175
1.112
1.137
21,376,682
+0.02(+1.91%)
May 06, 2021
1.192
1.201
1.063
1.116
15,791,700
-0.07(-5.59%)
May 05, 2021
1.248
1.273
1.154
1.182
16,585,378
-0.05(-4.31%)
May 04, 2021
1.175
1.252
1.129
1.235
17,030,640
+0.05(+3.94%)
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.