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
Athira Pharma Inc
(NQ:
ATHA
)
2.640
+0.080 (+3.13%)
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 28, 2023
2.750
2.835
2.750
2.790
134,245
+0.02(+0.72%)
Apr 27, 2023
2.750
2.780
2.710
2.770
111,106
+0.02(+0.73%)
Apr 26, 2023
2.780
2.800
2.650
2.750
112,531
-0.03(-1.08%)
Apr 25, 2023
2.750
2.870
2.704
2.780
239,644
+0.03(+1.09%)
Apr 24, 2023
2.790
2.790
2.710
2.750
113,788
-0.02(-0.72%)
Apr 21, 2023
2.620
2.780
2.620
2.770
266,159
+0.17(+6.54%)
Apr 20, 2023
2.640
2.640
2.540
2.600
188,455
-0.03(-1.14%)
Apr 19, 2023
2.590
2.650
2.520
2.630
154,424
+0.02(+0.77%)
Apr 18, 2023
2.790
2.790
2.570
2.610
174,312
-0.14(-5.09%)
Apr 17, 2023
2.620
2.790
2.570
2.750
226,728
+0.18(+7.00%)
Apr 14, 2023
2.550
2.590
2.525
2.570
228,241
+0.03(+1.18%)
Apr 13, 2023
2.450
2.580
2.430
2.540
174,456
+0.11(+4.53%)
Apr 12, 2023
2.570
2.600
2.430
2.430
122,516
-0.09(-3.57%)
Apr 11, 2023
2.450
2.580
2.450
2.520
589,823
+0.09(+3.70%)
Apr 10, 2023
2.410
2.450
2.355
2.430
199,859
+0.02(+0.83%)
Apr 06, 2023
2.350
2.430
2.325
2.410
183,843
+0.06(+2.34%)
Apr 05, 2023
2.490
2.490
2.320
2.355
161,631
-0.10(-3.88%)
Apr 04, 2023
2.530
2.530
2.430
2.450
193,700
-0.07(-2.78%)
Apr 03, 2023
2.550
2.550
2.462
2.520
160,935
+0.02(+0.80%)
Mar 31, 2023
2.490
2.590
2.460
2.500
219,342
+0.04(+1.63%)
Mar 30, 2023
2.410
2.500
2.350
2.460
388,858
+0.09(+3.80%)
Mar 29, 2023
2.280
2.380
2.250
2.370
249,693
+0.11(+4.87%)
Mar 28, 2023
2.370
2.389
2.220
2.260
248,786
-0.11(-4.64%)
Mar 27, 2023
2.510
2.510
2.330
2.370
172,770
-0.08(-3.27%)
Mar 24, 2023
2.360
2.465
2.355
2.450
194,500
+0.05(+2.08%)
Mar 23, 2023
2.490
2.530
2.335
2.400
335,840
-0.09(-3.61%)
Mar 22, 2023
2.640
2.690
2.470
2.490
150,368
-0.13(-4.96%)
Mar 21, 2023
2.650
2.740
2.600
2.620
264,598
+0.02(+0.77%)
Mar 20, 2023
2.590
2.650
2.450
2.600
315,335
+0.02(+0.78%)
Mar 17, 2023
2.670
2.700
2.520
2.580
579,014
-0.11(-4.09%)
Mar 16, 2023
2.680
2.720
2.575
2.690
205,960
+0.00(+0.00%)
Mar 15, 2023
2.760
2.763
2.640
2.690
342,043
-0.10(-3.58%)
Mar 14, 2023
2.900
2.900
2.740
2.790
306,406
+0.00(+0.00%)
Mar 13, 2023
2.650
2.840
2.565
2.790
382,090
+0.13(+4.89%)
Mar 10, 2023
2.860
2.860
2.610
2.660
406,819
-0.11(-3.97%)
Mar 09, 2023
2.930
2.960
2.760
2.770
329,955
-0.17(-5.78%)
Mar 08, 2023
3.050
3.050
2.890
2.940
190,698
-0.06(-2.00%)
Mar 07, 2023
2.990
3.030
2.900
3.000
380,782
+0.01(+0.33%)
Mar 06, 2023
3.130
3.130
2.970
2.990
175,391
-0.14(-4.47%)
Mar 03, 2023
3.080
3.170
2.975
3.130
238,549
+0.08(+2.62%)
Mar 02, 2023
3.010
3.135
2.960
3.050
230,110
+0.04(+1.33%)
Mar 01, 2023
3.070
3.120
3.000
3.010
240,837
-0.07(-2.27%)
Feb 28, 2023
3.130
3.191
3.050
3.080
206,728
-0.04(-1.28%)
Feb 27, 2023
3.150
3.170
3.080
3.120
91,778
+0.01(+0.32%)
Feb 24, 2023
3.210
3.210
3.070
3.110
206,574
-0.14(-4.31%)
Feb 23, 2023
3.190
3.320
3.140
3.250
292,373
+0.10(+3.17%)
Feb 22, 2023
3.140
3.220
3.080
3.150
179,093
+0.01(+0.32%)
Feb 21, 2023
3.230
3.310
3.090
3.140
321,681
-0.11(-3.38%)
Feb 17, 2023
3.180
3.310
3.120
3.250
247,820
+0.08(+2.52%)
Feb 16, 2023
3.290
3.290
3.150
3.170
167,102
-0.15(-4.52%)
Feb 15, 2023
3.350
3.360
3.275
3.320
166,040
-0.07(-2.06%)
Feb 14, 2023
3.390
3.487
3.330
3.390
146,756
+0.00(+0.00%)
Feb 13, 2023
3.400
3.420
3.220
3.390
192,305
+0.02(+0.59%)
Feb 10, 2023
3.400
3.450
3.270
3.370
179,822
-0.03(-0.88%)
Feb 09, 2023
3.580
3.585
3.355
3.400
174,411
-0.14(-3.95%)
Feb 08, 2023
3.660
3.700
3.500
3.540
195,758
-0.13(-3.54%)
Feb 07, 2023
3.670
3.680
3.550
3.670
206,915
+0.01(+0.27%)
Feb 06, 2023
3.660
3.750
3.570
3.660
257,954
-0.05(-1.48%)
Feb 03, 2023
3.800
3.870
3.685
3.715
291,027
-0.08(-2.24%)
Feb 02, 2023
4.270
4.300
3.680
3.800
688,782
-0.42(-9.95%)
Feb 01, 2023
4.030
4.410
3.970
4.220
425,247
+0.18(+4.46%)
Jan 31, 2023
3.900
4.100
3.900
4.040
198,687
+0.15(+3.86%)
Jan 30, 2023
4.100
4.178
3.860
3.890
297,366
-0.22(-5.35%)
Jan 27, 2023
3.970
4.140
3.935
4.110
266,056
+0.13(+3.27%)
Jan 26, 2023
3.950
4.090
3.865
3.980
372,776
+0.04(+1.02%)
Jan 25, 2023
3.700
3.940
3.650
3.940
447,728
+0.29(+7.95%)
Jan 24, 2023
3.480
3.870
3.430
3.650
764,923
+0.21(+6.10%)
Jan 23, 2023
3.520
3.640
3.430
3.440
366,537
-0.05(-1.43%)
Jan 20, 2023
3.430
3.600
3.330
3.490
688,471
+0.12(+3.56%)
Jan 19, 2023
3.390
3.470
3.150
3.370
2,340,851
-0.07(-2.03%)
Jan 18, 2023
3.800
3.800
3.380
3.440
244,843
-0.32(-8.51%)
Jan 17, 2023
3.850
3.930
3.730
3.760
280,072
-0.09(-2.34%)
Jan 13, 2023
3.780
4.000
3.780
3.850
344,868
+0.07(+1.85%)
Jan 12, 2023
3.650
3.790
3.600
3.780
275,303
+0.14(+3.85%)
Jan 11, 2023
3.530
3.653
3.440
3.640
163,417
+0.12(+3.41%)
Jan 10, 2023
3.570
3.695
3.470
3.520
309,879
-0.06(-1.68%)
Jan 09, 2023
3.420
3.600
3.250
3.580
323,112
+0.13(+3.77%)
Jan 06, 2023
3.430
3.545
3.260
3.450
305,267
+0.04(+1.17%)
Jan 05, 2023
3.590
3.590
3.310
3.410
375,362
-0.16(-4.48%)
Jan 04, 2023
3.340
3.570
3.280
3.570
409,812
+0.19(+5.62%)
Jan 03, 2023
3.270
3.380
3.250
3.380
318,327
+0.21(+6.62%)
Dec 30, 2022
3.100
3.210
3.060
3.170
399,715
+0.06(+1.93%)
Dec 29, 2022
2.850
3.125
2.850
3.110
325,376
+0.27(+9.51%)
Dec 28, 2022
2.970
3.030
2.800
2.840
391,301
-0.14(-4.70%)
Dec 27, 2022
3.070
3.120
2.974
2.980
377,735
-0.10(-3.25%)
Dec 23, 2022
3.100
3.130
3.010
3.080
150,627
-0.03(-0.96%)
Dec 22, 2022
3.050
3.130
2.990
3.110
254,852
+0.03(+0.97%)
Dec 21, 2022
3.040
3.150
3.010
3.080
158,379
+0.07(+2.33%)
Dec 20, 2022
2.980
3.110
2.960
3.010
256,628
+0.02(+0.67%)
Dec 19, 2022
3.110
3.120
2.960
2.990
270,844
-0.16(-5.08%)
Dec 16, 2022
3.130
3.230
3.100
3.150
735,053
-0.03(-0.94%)
Dec 15, 2022
3.230
3.300
3.140
3.180
176,148
-0.10(-3.05%)
Dec 14, 2022
3.300
3.405
3.270
3.280
215,758
-0.04(-1.20%)
Dec 13, 2022
3.270
3.330
3.180
3.320
351,073
+0.10(+3.11%)
Dec 12, 2022
2.950
3.240
2.950
3.220
242,205
+0.24(+8.05%)
Dec 09, 2022
3.100
3.140
2.970
2.980
201,608
-0.14(-4.49%)
Dec 08, 2022
3.120
3.190
3.080
3.120
146,613
+0.03(+0.97%)
Dec 07, 2022
2.980
3.127
2.980
3.090
193,891
+0.14(+4.75%)
Dec 06, 2022
2.950
2.990
2.900
2.950
270,060
+0.01(+0.34%)
Dec 05, 2022
3.240
3.240
2.925
2.940
443,240
-0.34(-10.37%)
Dec 02, 2022
3.220
3.310
3.160
3.280
255,338
+0.10(+3.14%)
Dec 01, 2022
3.150
3.270
3.110
3.180
339,225
+0.07(+2.25%)
Nov 30, 2022
2.880
3.120
2.850
3.110
375,202
+0.24(+8.36%)
Nov 29, 2022
2.830
2.930
2.760
2.870
324,525
+0.03(+1.06%)
Nov 28, 2022
2.970
2.990
2.820
2.840
485,993
-0.15(-5.02%)
Nov 25, 2022
2.990
3.050
2.990
2.990
51,579
-0.04(-1.32%)
Nov 23, 2022
3.170
3.200
2.990
3.030
233,653
-0.14(-4.42%)
Nov 22, 2022
3.230
3.245
3.100
3.170
153,097
-0.03(-0.94%)
Nov 21, 2022
3.210
3.260
3.140
3.200
131,630
-0.02(-0.62%)
Nov 18, 2022
3.150
3.310
3.085
3.220
223,098
+0.14(+4.55%)
Nov 17, 2022
3.040
3.140
3.000
3.080
153,545
+0.00(+0.00%)
Nov 16, 2022
3.070
3.245
3.010
3.080
222,163
-0.07(-2.22%)
Nov 15, 2022
3.240
3.320
3.080
3.150
161,188
-0.04(-1.25%)
Nov 14, 2022
3.240
3.310
3.190
3.190
245,982
-0.04(-1.24%)
Nov 11, 2022
3.060
3.370
2.970
3.230
495,177
+0.25(+8.39%)
Nov 10, 2022
2.810
3.040
2.810
2.980
222,312
+0.22(+7.97%)
Nov 09, 2022
2.920
2.925
2.730
2.760
253,410
-0.21(-7.07%)
Nov 08, 2022
3.010
3.060
2.920
2.970
155,634
-0.05(-1.66%)
Nov 07, 2022
3.030
3.070
2.960
3.020
154,014
+0.03(+1.00%)
Nov 04, 2022
3.100
3.100
2.940
2.990
203,619
-0.06(-1.97%)
Nov 03, 2022
3.060
3.145
2.990
3.050
186,933
-0.01(-0.33%)
Nov 02, 2022
3.220
3.220
3.060
3.060
233,317
-0.17(-5.26%)
Nov 01, 2022
3.360
3.390
3.210
3.230
163,378
-0.08(-2.42%)
Oct 31, 2022
3.350
3.369
3.280
3.310
139,185
-0.05(-1.49%)
Oct 28, 2022
3.310
3.390
3.250
3.360
173,359
+0.07(+2.13%)
Oct 27, 2022
3.440
3.460
3.270
3.290
236,344
-0.13(-3.80%)
Oct 26, 2022
3.420
3.570
3.340
3.420
239,145
+0.02(+0.59%)
Oct 25, 2022
3.550
3.570
3.320
3.400
265,429
-0.16(-4.49%)
Oct 24, 2022
3.630
3.640
3.410
3.560
258,899
-0.05(-1.39%)
Oct 21, 2022
3.440
3.670
3.400
3.610
456,487
+0.19(+5.56%)
Oct 20, 2022
3.400
3.520
3.295
3.420
283,837
+0.03(+0.88%)
Oct 19, 2022
3.700
3.829
3.370
3.390
568,621
-0.32(-8.63%)
Oct 18, 2022
3.580
3.720
3.460
3.710
478,605
+0.21(+6.00%)
Oct 17, 2022
3.290
3.650
3.260
3.500
980,132
+0.29(+9.03%)
Oct 14, 2022
3.330
3.379
3.200
3.210
128,444
-0.05(-1.53%)
Oct 13, 2022
3.010
3.330
2.990
3.260
164,229
+0.16(+5.16%)
Oct 12, 2022
3.090
3.120
2.940
3.100
193,861
-0.01(-0.32%)
Oct 11, 2022
3.030
3.205
2.960
3.110
168,218
+0.07(+2.30%)
Oct 10, 2022
3.060
3.110
2.960
3.040
219,846
+0.02(+0.66%)
Oct 07, 2022
3.140
3.150
2.990
3.020
231,187
-0.14(-4.43%)
Oct 06, 2022
3.130
3.210
3.080
3.160
115,021
+0.03(+0.96%)
Oct 05, 2022
3.100
3.200
3.055
3.130
111,295
-0.02(-0.63%)
Oct 04, 2022
3.100
3.220
3.050
3.150
214,726
+0.08(+2.61%)
Oct 03, 2022
3.030
3.130
2.930
3.070
149,178
+0.10(+3.37%)
Sep 30, 2022
3.060
3.160
2.950
2.970
260,999
-0.10(-3.26%)
Sep 29, 2022
3.270
3.300
3.060
3.070
176,597
-0.19(-5.83%)
Sep 28, 2022
3.150
3.320
3.050
3.260
554,604
+0.33(+11.26%)
Sep 27, 2022
3.040
3.060
2.910
2.930
305,532
-0.08(-2.66%)
Sep 26, 2022
3.080
3.200
2.975
3.010
258,199
-0.11(-3.53%)
Sep 23, 2022
3.220
3.350
3.030
3.120
334,820
-0.16(-4.88%)
Sep 22, 2022
3.280
3.310
3.180
3.280
187,940
+0.02(+0.61%)
Sep 21, 2022
3.390
3.400
3.225
3.260
187,153
-0.11(-3.26%)
Sep 20, 2022
3.330
3.380
3.270
3.370
119,952
+0.00(+0.00%)
Sep 19, 2022
3.430
3.430
3.230
3.370
173,476
-0.05(-1.46%)
Sep 16, 2022
3.530
3.550
3.360
3.420
382,071
-0.15(-4.20%)
Sep 15, 2022
3.410
3.670
3.330
3.570
225,860
+0.24(+7.21%)
Sep 14, 2022
3.480
3.585
3.300
3.330
372,180
-0.11(-3.20%)
Sep 13, 2022
3.440
3.550
3.420
3.440
188,828
-0.11(-3.10%)
Sep 12, 2022
3.500
3.580
3.470
3.550
120,385
+0.06(+1.72%)
Sep 09, 2022
3.450
3.560
3.449
3.490
173,441
+0.07(+2.05%)
Sep 08, 2022
3.210
3.450
3.190
3.420
193,607
+0.19(+5.88%)
Sep 07, 2022
3.140
3.260
3.130
3.230
248,304
+0.07(+2.22%)
Sep 06, 2022
3.280
3.300
3.140
3.160
256,493
-0.10(-3.07%)
Sep 02, 2022
3.390
3.420
3.260
3.260
158,726
-0.11(-3.26%)
Sep 01, 2022
3.330
3.424
3.220
3.370
361,968
-0.01(-0.30%)
Aug 31, 2022
3.260
3.420
3.260
3.380
179,512
+0.12(+3.68%)
Aug 30, 2022
3.420
3.430
3.260
3.260
235,078
-0.08(-2.40%)
Aug 29, 2022
3.360
3.440
3.300
3.340
233,271
-0.03(-0.89%)
Aug 26, 2022
3.570
3.590
3.360
3.370
318,235
-0.20(-5.60%)
Aug 25, 2022
3.770
3.800
3.560
3.570
137,399
-0.19(-5.05%)
Aug 24, 2022
3.650
3.825
3.630
3.760
153,213
+0.11(+3.01%)
Aug 23, 2022
3.600
3.740
3.500
3.650
224,913
+0.09(+2.53%)
Aug 22, 2022
3.650
3.690
3.530
3.560
332,866
-0.14(-3.78%)
Aug 19, 2022
3.800
3.925
3.680
3.700
228,091
-0.11(-2.89%)
Aug 18, 2022
3.850
3.890
3.720
3.810
297,579
-0.06(-1.55%)
Aug 17, 2022
3.930
4.000
3.840
3.870
335,458
-0.09(-2.27%)
Aug 16, 2022
4.110
4.240
3.930
3.960
530,126
+0.06(+1.54%)
Aug 15, 2022
3.870
3.940
3.820
3.900
253,508
+0.00(+0.00%)
Aug 12, 2022
3.780
4.000
3.770
3.900
342,544
+0.15(+4.00%)
Aug 11, 2022
3.890
3.940
3.730
3.750
281,840
-0.11(-2.85%)
Aug 10, 2022
3.790
3.910
3.750
3.860
230,727
+0.15(+4.04%)
Aug 09, 2022
3.770
3.790
3.650
3.710
238,329
-0.10(-2.62%)
Aug 08, 2022
3.780
3.940
3.760
3.810
276,721
+0.03(+0.79%)
Aug 05, 2022
3.580
3.850
3.540
3.780
527,135
+0.16(+4.42%)
Aug 04, 2022
3.490
3.670
3.440
3.620
318,916
+0.14(+4.02%)
Aug 03, 2022
3.300
3.610
3.300
3.480
1,497,044
+0.09(+2.65%)
Aug 02, 2022
3.310
3.500
3.300
3.390
574,998
+0.05(+1.50%)
Aug 01, 2022
3.420
3.470
3.274
3.340
342,383
-0.14(-4.02%)
Jul 29, 2022
3.560
3.610
3.430
3.480
364,360
-0.08(-2.25%)
Jul 28, 2022
3.510
3.591
3.470
3.560
303,694
+0.04(+1.14%)
Jul 27, 2022
3.390
3.530
3.240
3.520
500,218
+0.17(+5.07%)
Jul 26, 2022
3.240
3.420
3.200
3.350
649,850
+0.10(+3.08%)
Jul 25, 2022
3.210
3.335
3.130
3.250
518,620
+0.04(+1.25%)
Jul 22, 2022
3.370
3.410
3.210
3.210
475,742
-0.18(-5.31%)
Jul 21, 2022
3.540
3.550
3.355
3.390
266,637
-0.20(-5.57%)
Jul 20, 2022
3.330
3.600
3.310
3.590
711,680
+0.29(+8.79%)
Jul 19, 2022
3.340
3.420
3.245
3.300
564,672
+0.02(+0.61%)
Jul 18, 2022
3.490
3.560
3.250
3.280
422,807
-0.16(-4.65%)
Jul 15, 2022
3.340
3.570
3.270
3.440
538,248
+0.13(+3.93%)
Jul 14, 2022
3.400
3.420
3.270
3.310
421,179
-0.09(-2.65%)
Jul 13, 2022
3.200
3.530
3.200
3.400
452,196
+0.11(+3.34%)
Jul 12, 2022
3.360
3.460
3.190
3.290
535,150
-0.04(-1.20%)
Jul 11, 2022
3.740
3.750
3.300
3.330
790,021
-0.43(-11.44%)
Jul 08, 2022
3.670
3.815
3.550
3.760
871,628
+0.05(+1.35%)
Jul 07, 2022
3.500
3.870
3.490
3.710
898,582
+0.32(+9.44%)
Jul 06, 2022
3.370
3.520
3.280
3.390
873,703
-0.04(-1.17%)
Jul 05, 2022
3.220
3.510
3.178
3.430
1,436,813
+0.21(+6.52%)
Jul 01, 2022
3.100
3.320
3.010
3.220
2,372,772
+0.17(+5.57%)
Jun 30, 2022
2.950
3.110
2.860
3.050
2,505,742
+0.06(+2.01%)
Jun 29, 2022
2.770
3.000
2.700
2.990
1,706,715
+0.20(+7.17%)
Jun 28, 2022
2.880
2.955
2.700
2.790
1,950,393
-0.06(-2.11%)
Jun 27, 2022
2.740
2.950
2.680
2.850
1,886,355
+0.11(+4.01%)
Jun 24, 2022
2.670
2.830
2.650
2.740
2,492,377
-0.01(-0.36%)
Jun 23, 2022
2.820
2.830
2.580
2.750
4,797,278
-0.10(-3.51%)
Jun 22, 2022
2.640
3.100
2.530
2.850
22,018,204
-5.60(-66.27%)
Jun 21, 2022
8.740
8.900
8.410
8.450
354,954
-0.15(-1.74%)
Jun 17, 2022
8.280
8.998
8.130
8.600
431,665
+0.50(+6.17%)
Jun 16, 2022
8.040
8.244
7.900
8.100
221,843
-0.12(-1.46%)
Jun 15, 2022
8.090
8.420
7.960
8.220
167,677
+0.19(+2.37%)
Jun 14, 2022
8.000
8.090
7.840
8.030
141,422
-0.02(-0.25%)
Jun 13, 2022
7.950
8.240
7.810
8.050
250,896
-0.11(-1.35%)
Jun 10, 2022
8.110
8.220
7.950
8.160
169,956
-0.20(-2.39%)
Jun 09, 2022
9.000
9.000
8.350
8.360
157,829
-0.74(-8.13%)
Jun 08, 2022
9.250
9.431
9.040
9.100
170,619
-0.13(-1.41%)
Jun 07, 2022
9.100
9.340
8.900
9.230
212,696
+0.25(+2.78%)
Jun 06, 2022
9.340
9.920
8.920
8.980
421,939
-0.19(-2.07%)
Jun 03, 2022
9.180
9.660
9.095
9.170
374,675
-0.11(-1.19%)
Jun 02, 2022
8.920
9.300
8.740
9.280
105,096
+0.32(+3.57%)
Jun 01, 2022
9.110
9.405
8.960
8.960
301,990
-0.12(-1.32%)
May 31, 2022
9.140
9.360
8.800
9.080
239,197
-0.13(-1.41%)
May 27, 2022
8.920
9.730
8.771
9.210
378,893
+0.36(+4.07%)
May 26, 2022
8.910
9.090
8.610
8.850
177,355
-0.06(-0.67%)
May 25, 2022
8.990
9.170
8.430
8.910
169,961
-0.10(-1.11%)
May 24, 2022
8.890
9.060
8.500
9.010
165,529
-0.02(-0.22%)
May 23, 2022
8.930
9.200
8.660
9.030
321,820
+0.10(+1.12%)
May 20, 2022
8.380
8.930
8.380
8.930
308,168
+0.68(+8.24%)
May 19, 2022
8.280
8.630
8.160
8.250
219,523
-0.06(-0.72%)
May 18, 2022
8.720
8.850
8.215
8.310
223,591
-0.61(-6.84%)
May 17, 2022
8.800
9.265
8.800
8.920
303,657
+0.25(+2.88%)
May 16, 2022
8.200
8.810
8.200
8.670
215,486
+0.39(+4.71%)
May 13, 2022
8.010
8.470
7.960
8.280
241,700
+0.32(+4.02%)
May 12, 2022
8.380
8.451
7.560
7.960
403,164
-0.46(-5.46%)
May 11, 2022
9.350
9.430
8.380
8.420
544,349
-0.85(-9.17%)
May 10, 2022
9.330
9.330
9.005
9.270
410,484
+0.43(+4.86%)
May 09, 2022
9.020
9.300
8.655
8.840
486,957
-0.36(-3.91%)
May 06, 2022
10.69
10.69
9.160
9.200
285,066
-0.79(-7.91%)
May 05, 2022
10.60
10.70
9.860
9.990
341,488
-0.67(-6.29%)
May 04, 2022
10.78
11.01
10.43
10.66
452,104
+0.05(+0.47%)
May 03, 2022
10.56
10.94
10.33
10.61
235,846
+0.01(+0.09%)
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.