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
Cti Biopharm Corp
(NQ:
CTIC
)
9.090
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 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 30, 2020
1.060
1.080
1.000
1.030
380,510
-0.05(-4.63%)
Apr 29, 2020
1.180
1.180
1.050
1.080
428,366
-0.05(-4.42%)
Apr 28, 2020
1.150
1.180
1.100
1.130
881,387
+0.05(+4.63%)
Apr 27, 2020
0.9900
1.190
0.9600
1.080
2,375,125
+0.20(+22.45%)
Apr 24, 2020
0.8900
0.9000
0.8811
0.8820
50,400
-0.01(-0.90%)
Apr 23, 2020
0.8750
0.9000
0.8701
0.8900
57,514
+0.01(+0.83%)
Apr 22, 2020
0.8730
0.9050
0.8630
0.8827
51,636
-0.01(-0.82%)
Apr 21, 2020
0.8900
0.9100
0.8600
0.8900
120,284
-0.01(-1.11%)
Apr 20, 2020
0.9200
0.9200
0.8900
0.9000
133,413
-0.01(-0.55%)
Apr 17, 2020
0.8800
0.9200
0.8800
0.9050
89,600
+0.03(+3.43%)
Apr 16, 2020
0.8950
0.9294
0.8750
0.8750
173,366
-0.02(-1.69%)
Apr 15, 2020
0.9600
0.9600
0.8900
0.8900
160,338
-0.05(-5.32%)
Apr 14, 2020
0.9400
0.9600
0.9110
0.9400
71,510
+0.02(+2.17%)
Apr 13, 2020
0.9500
0.9600
0.9100
0.9200
151,410
-0.03(-2.70%)
Apr 09, 2020
0.9200
0.9750
0.9200
0.9455
82,700
+0.00(+0.02%)
Apr 08, 2020
0.9315
0.9500
0.9305
0.9453
72,032
-0.00(-0.49%)
Apr 07, 2020
0.9500
0.9650
0.9110
0.9500
57,716
-0.01(-1.04%)
Apr 06, 2020
0.9300
0.9700
0.9000
0.9600
110,010
+0.01(+1.28%)
Apr 03, 2020
0.9580
0.9580
0.9000
0.9479
69,700
-0.01(-1.26%)
Apr 02, 2020
0.9300
0.9700
0.9300
0.9600
145,932
+0.03(+3.23%)
Apr 01, 2020
0.9500
0.9500
0.9100
0.9300
86,281
+0.01(+1.09%)
Mar 31, 2020
0.8900
0.9500
0.8794
0.9200
110,884
+0.02(+2.23%)
Mar 30, 2020
0.9500
0.9500
0.8001
0.8999
401,809
-0.04(-4.27%)
Mar 27, 2020
0.8900
0.9400
0.8800
0.9400
130,500
+0.01(+1.08%)
Mar 26, 2020
0.9300
0.9500
0.8900
0.9300
112,118
+0.00(+0.35%)
Mar 25, 2020
0.9450
0.9450
0.9001
0.9268
199,300
+0.05(+5.32%)
Mar 24, 2020
0.8350
0.9280
0.8300
0.8800
195,621
+0.07(+8.64%)
Mar 23, 2020
0.8093
0.8350
0.7926
0.8100
56,142
+0.02(+2.34%)
Mar 20, 2020
0.8000
0.8200
0.7761
0.7915
145,600
+0.01(+1.47%)
Mar 19, 2020
0.7700
0.7800
0.7151
0.7800
154,400
+0.09(+12.52%)
Mar 18, 2020
0.7500
0.7700
0.6900
0.6932
268,939
-0.08(-9.97%)
Mar 17, 2020
0.7200
0.8100
0.7200
0.7700
173,497
+0.03(+3.65%)
Mar 16, 2020
0.7600
0.8099
0.6200
0.7429
300,492
-0.05(-5.96%)
Mar 13, 2020
0.9100
0.9379
0.7600
0.7900
636,600
-0.04(-4.82%)
Mar 12, 2020
0.8600
0.8998
0.8100
0.8300
405,431
-0.06(-6.75%)
Mar 11, 2020
1.000
1.005
0.8700
0.8901
257,094
-0.01(-1.10%)
Mar 10, 2020
0.8900
0.9700
0.8800
0.9000
359,590
+0.03(+3.45%)
Mar 09, 2020
0.9567
0.9749
0.7300
0.8700
381,697
-0.12(-11.89%)
Mar 06, 2020
0.9700
1.010
0.9300
0.9874
212,400
+0.00(+0.14%)
Mar 05, 2020
1.010
1.010
0.9400
0.9860
199,516
-0.03(-3.33%)
Mar 04, 2020
0.9784
1.020
0.9784
1.020
245,225
+0.03(+3.02%)
Mar 03, 2020
0.9958
1.000
0.9850
0.9901
175,371
+0.01(+1.03%)
Mar 02, 2020
1.000
1.000
0.9500
0.9800
174,991
-0.00(-0.14%)
Feb 28, 2020
0.9843
1.000
0.9500
0.9814
318,500
-0.01(-1.37%)
Feb 27, 2020
1.010
1.030
0.9801
0.9950
466,101
-0.05(-4.33%)
Feb 26, 2020
1.040
1.080
1.028
1.040
181,105
+0.00(+0.00%)
Feb 25, 2020
1.100
1.110
1.010
1.040
349,077
-0.05(-4.59%)
Feb 24, 2020
1.100
1.115
0.8800
1.090
707,904
-0.08(-6.84%)
Feb 21, 2020
1.240
1.240
1.150
1.170
231,100
-0.07(-5.65%)
Feb 20, 2020
1.250
1.290
1.240
1.240
120,414
-0.01(-0.80%)
Feb 19, 2020
1.280
1.340
1.240
1.250
165,514
-0.04(-3.10%)
Feb 18, 2020
1.290
1.299
1.270
1.290
121,633
+0.04(+3.20%)
Feb 14, 2020
1.320
1.340
1.250
1.250
193,300
-0.07(-5.30%)
Feb 13, 2020
1.400
1.400
1.310
1.320
175,178
-0.08(-5.71%)
Feb 12, 2020
1.400
1.450
1.370
1.400
401,498
-0.02(-1.41%)
Feb 11, 2020
1.370
1.450
1.310
1.420
697,947
+0.06(+4.41%)
Feb 10, 2020
1.310
1.390
1.260
1.360
385,730
+0.03(+2.26%)
Feb 07, 2020
1.310
1.390
1.300
1.330
189,100
+0.03(+1.92%)
Feb 06, 2020
1.300
1.350
1.260
1.305
268,063
-0.01(-0.38%)
Feb 05, 2020
1.360
1.370
1.280
1.310
320,447
-0.04(-2.96%)
Feb 04, 2020
1.350
1.400
1.300
1.350
340,455
+0.03(+2.27%)
Feb 03, 2020
1.250
1.390
1.250
1.320
760,212
+0.13(+10.92%)
Jan 31, 2020
1.210
1.225
1.190
1.190
77,900
-0.02(-1.65%)
Jan 30, 2020
1.220
1.277
1.210
1.210
100,991
-0.05(-3.97%)
Jan 29, 2020
1.250
1.300
1.235
1.260
114,800
+0.04(+3.28%)
Jan 28, 2020
1.190
1.250
1.180
1.220
104,179
+0.02(+1.67%)
Jan 27, 2020
1.240
1.250
1.200
1.200
162,194
-0.07(-5.51%)
Jan 24, 2020
1.260
1.345
1.250
1.270
267,200
+0.01(+0.79%)
Jan 23, 2020
1.280
1.280
1.220
1.260
475,976
-0.02(-1.56%)
Jan 22, 2020
1.320
1.345
1.271
1.280
249,556
-0.06(-4.48%)
Jan 21, 2020
1.380
1.380
1.290
1.340
373,726
-0.04(-2.90%)
Jan 17, 2020
1.390
1.400
1.350
1.380
81,300
+0.00(+0.00%)
Jan 16, 2020
1.410
1.420
1.310
1.380
256,082
+0.01(+0.73%)
Jan 15, 2020
1.350
1.440
1.350
1.370
114,944
+0.02(+1.48%)
Jan 14, 2020
1.400
1.450
1.350
1.350
185,070
-0.06(-4.26%)
Jan 13, 2020
1.480
1.480
1.400
1.410
148,255
-0.07(-4.73%)
Jan 10, 2020
1.450
1.540
1.440
1.480
349,400
+0.04(+2.78%)
Jan 09, 2020
1.380
1.460
1.380
1.440
264,110
+0.05(+3.60%)
Jan 08, 2020
1.400
1.440
1.370
1.390
154,032
-0.01(-0.71%)
Jan 07, 2020
1.450
1.450
1.350
1.400
417,393
-0.03(-2.10%)
Jan 06, 2020
1.440
1.470
1.390
1.430
190,826
-0.04(-2.72%)
Jan 03, 2020
1.510
1.580
1.420
1.470
366,900
-0.07(-4.55%)
Jan 02, 2020
1.620
1.630
1.520
1.540
281,811
-0.04(-2.53%)
Dec 31, 2019
1.630
1.650
1.580
1.580
334,200
-0.03(-1.86%)
Dec 30, 2019
1.670
1.680
1.580
1.610
276,001
-0.03(-1.83%)
Dec 27, 2019
1.600
1.650
1.560
1.640
618,900
+0.04(+2.50%)
Dec 26, 2019
1.660
1.720
1.550
1.600
521,176
-0.04(-2.44%)
Dec 24, 2019
1.460
1.690
1.460
1.640
743,900
+0.20(+13.89%)
Dec 23, 2019
1.310
1.510
1.300
1.440
817,718
+0.12(+9.09%)
Dec 20, 2019
1.280
1.340
1.270
1.320
351,200
+0.02(+1.54%)
Dec 19, 2019
1.260
1.360
1.260
1.300
316,464
+0.03(+2.36%)
Dec 18, 2019
1.340
1.350
1.150
1.270
2,001,413
-0.15(-10.56%)
Dec 17, 2019
1.520
1.590
1.390
1.420
650,255
-0.09(-5.96%)
Dec 16, 2019
1.500
1.680
1.430
1.510
1,155,291
+0.01(+0.67%)
Dec 13, 2019
1.590
1.930
1.430
1.500
4,179,200
-0.03(-1.96%)
Dec 12, 2019
1.210
1.540
1.210
1.530
2,963,910
+0.32(+26.45%)
Dec 11, 2019
0.9900
1.350
0.9561
1.210
2,914,161
+0.22(+22.36%)
Dec 10, 2019
0.9319
0.9950
0.9147
0.9889
512,567
+0.10(+11.74%)
Dec 09, 2019
0.9300
0.9999
0.8600
0.8850
604,388
-0.05(-4.84%)
Dec 06, 2019
0.9605
0.9605
0.9300
0.9300
123,400
-0.03(-3.12%)
Dec 05, 2019
0.9400
0.9900
0.9000
0.9600
281,134
+0.04(+4.35%)
Dec 04, 2019
0.9100
0.9560
0.9100
0.9200
133,596
-0.03(-2.66%)
Dec 03, 2019
0.9935
0.9935
0.9100
0.9451
216,243
-0.02(-2.57%)
Dec 02, 2019
0.9700
0.9900
0.9100
0.9700
559,951
+0.02(+2.11%)
Nov 29, 2019
0.9000
0.9700
0.8620
0.9500
318,900
+0.06(+6.74%)
Nov 27, 2019
0.8700
0.9850
0.8400
0.8900
1,062,000
+0.09(+11.33%)
Nov 26, 2019
0.7600
0.8170
0.7600
0.7994
213,283
+0.04(+5.18%)
Nov 25, 2019
0.7000
0.8020
0.7000
0.7600
182,014
+0.03(+4.22%)
Nov 22, 2019
0.7100
0.7480
0.7100
0.7292
92,200
+0.00(+0.50%)
Nov 21, 2019
0.7279
0.7399
0.7251
0.7256
30,263
-0.00(-0.60%)
Nov 20, 2019
0.7200
0.7597
0.7200
0.7300
82,692
-0.00(-0.01%)
Nov 19, 2019
0.7407
0.7431
0.7101
0.7301
106,055
+0.01(+1.21%)
Nov 18, 2019
0.7300
0.7495
0.7200
0.7214
80,254
-0.00(-0.08%)
Nov 15, 2019
0.7379
0.7500
0.7000
0.7220
58,800
-0.02(-2.17%)
Nov 14, 2019
0.7570
0.7630
0.7380
0.7380
73,000
-0.03(-3.29%)
Nov 13, 2019
0.7700
0.7730
0.7500
0.7631
46,367
+0.01(+1.48%)
Nov 12, 2019
0.7520
0.7770
0.7509
0.7520
107,298
+0.00(+0.15%)
Nov 11, 2019
0.7520
0.7612
0.7500
0.7509
51,838
-0.01(-0.99%)
Nov 08, 2019
0.7900
0.7900
0.7501
0.7584
87,800
-0.00(-0.47%)
Nov 07, 2019
0.7763
0.8088
0.7521
0.7620
128,006
-0.03(-3.54%)
Nov 06, 2019
0.8250
0.8250
0.7821
0.7900
76,485
-0.01(-1.62%)
Nov 05, 2019
0.8160
0.8160
0.7500
0.8030
127,114
+0.00(+0.12%)
Nov 04, 2019
0.8016
0.8199
0.8016
0.8020
80,092
+0.00(+0.05%)
Nov 01, 2019
0.7802
0.8051
0.7802
0.8016
74,600
+0.02(+2.64%)
Oct 31, 2019
0.7729
0.7880
0.7600
0.7810
28,146
+0.00(+0.40%)
Oct 30, 2019
0.7813
0.7899
0.7500
0.7779
33,187
-0.01(-0.92%)
Oct 29, 2019
0.8090
0.8090
0.7710
0.7851
57,871
-0.01(-1.25%)
Oct 28, 2019
0.8100
0.8100
0.7800
0.7950
30,122
+0.01(+0.98%)
Oct 25, 2019
0.7850
0.7899
0.7700
0.7873
61,500
+0.02(+2.23%)
Oct 24, 2019
0.7800
0.7937
0.7700
0.7701
111,868
-0.01(-1.27%)
Oct 23, 2019
0.7879
0.7960
0.7710
0.7800
65,253
-0.01(-1.52%)
Oct 22, 2019
0.7920
0.8173
0.7920
0.7920
66,922
+0.00(+0.00%)
Oct 21, 2019
0.8000
0.8197
0.7900
0.7920
80,478
-0.03(-3.33%)
Oct 18, 2019
0.8200
0.8300
0.7930
0.8193
54,900
+0.03(+3.58%)
Oct 17, 2019
0.8163
0.8237
0.7875
0.7910
44,475
-0.03(-3.10%)
Oct 16, 2019
0.8000
0.8400
0.7650
0.8163
252,735
+0.05(+6.97%)
Oct 15, 2019
0.7372
0.7876
0.7300
0.7631
38,964
+0.01(+0.94%)
Oct 14, 2019
0.7707
0.7995
0.7500
0.7560
64,451
-0.02(-2.82%)
Oct 11, 2019
0.7879
0.7879
0.7410
0.7779
50,600
+0.03(+3.72%)
Oct 10, 2019
0.7718
0.7718
0.7412
0.7500
69,834
-0.00(-0.33%)
Oct 09, 2019
0.7708
0.7781
0.7525
0.7525
33,880
-0.02(-2.46%)
Oct 08, 2019
0.7928
0.7928
0.7700
0.7715
49,878
-0.01(-1.09%)
Oct 07, 2019
0.7743
0.8125
0.7694
0.7800
57,916
-0.00(-0.01%)
Oct 04, 2019
0.8000
0.8000
0.7610
0.7801
53,300
-0.00(-0.19%)
Oct 03, 2019
0.7800
0.7979
0.7798
0.7816
44,735
-0.00(-0.18%)
Oct 02, 2019
0.7945
0.7957
0.7700
0.7830
87,065
-0.03(-3.68%)
Oct 01, 2019
0.8600
0.8600
0.7760
0.8129
171,215
-0.02(-2.88%)
Sep 30, 2019
0.8542
0.8926
0.8370
0.8370
87,404
-0.02(-2.17%)
Sep 27, 2019
0.8900
0.8950
0.8420
0.8556
179,100
-0.00(-0.49%)
Sep 26, 2019
0.8896
0.8896
0.8400
0.8598
89,255
-0.02(-1.98%)
Sep 25, 2019
0.8800
0.8900
0.8391
0.8772
85,771
+0.01(+0.76%)
Sep 24, 2019
0.8915
0.8915
0.8300
0.8706
99,718
-0.02(-2.65%)
Sep 23, 2019
0.8800
0.9099
0.8421
0.8943
159,535
-0.03(-2.79%)
Sep 20, 2019
0.8800
0.9200
0.8600
0.9200
165,500
+0.03(+3.90%)
Sep 19, 2019
0.8537
0.8855
0.8510
0.8855
96,638
+0.03(+3.01%)
Sep 18, 2019
0.8500
0.8705
0.8440
0.8596
76,273
+0.01(+0.89%)
Sep 17, 2019
0.8800
0.8800
0.8500
0.8520
67,059
-0.02(-2.06%)
Sep 16, 2019
0.8700
0.8700
0.8333
0.8699
143,456
-0.00(-0.01%)
Sep 13, 2019
0.8700
0.8700
0.8142
0.8700
137,200
+0.03(+3.52%)
Sep 12, 2019
0.8400
0.8680
0.8200
0.8404
262,542
+0.02(+2.75%)
Sep 11, 2019
0.7500
0.8333
0.7500
0.8179
313,618
+0.07(+9.05%)
Sep 10, 2019
0.7400
0.7640
0.7300
0.7500
307,989
+0.01(+1.21%)
Sep 09, 2019
0.7400
0.7670
0.7400
0.7410
87,239
+0.01(+1.65%)
Sep 06, 2019
0.7200
0.7300
0.7100
0.7290
74,900
+0.01(+1.25%)
Sep 05, 2019
0.7300
0.7300
0.7060
0.7200
39,697
+0.01(+1.14%)
Sep 04, 2019
0.7000
0.7450
0.7000
0.7119
82,223
-0.00(-0.56%)
Sep 03, 2019
0.7150
0.7400
0.7000
0.7159
50,037
+0.01(+1.19%)
Aug 30, 2019
0.7200
0.7250
0.6702
0.7075
106,200
-0.01(-1.74%)
Aug 29, 2019
0.7300
0.7400
0.7200
0.7200
37,491
-0.01(-1.23%)
Aug 28, 2019
0.7318
0.7420
0.7066
0.7290
45,885
+0.01(+1.79%)
Aug 27, 2019
0.7194
0.7443
0.7000
0.7162
109,624
+0.02(+2.90%)
Aug 26, 2019
0.6900
0.7297
0.6750
0.6960
144,109
+0.01(+1.46%)
Aug 23, 2019
0.7190
0.7280
0.6860
0.6860
129,000
-0.03(-4.72%)
Aug 22, 2019
0.7150
0.7270
0.7150
0.7200
74,462
+0.01(+1.55%)
Aug 21, 2019
0.7061
0.7100
0.6835
0.7090
120,756
+0.03(+3.73%)
Aug 20, 2019
0.6660
0.6980
0.6660
0.6835
444,151
+0.02(+2.27%)
Aug 19, 2019
0.6500
0.7070
0.6410
0.6683
171,981
+0.02(+2.82%)
Aug 16, 2019
0.6500
0.6700
0.6400
0.6500
179,500
-0.00(-0.08%)
Aug 15, 2019
0.6627
0.6949
0.6463
0.6505
40,157
-0.01(-2.03%)
Aug 14, 2019
0.6542
0.6805
0.6459
0.6640
121,128
-0.01(-1.63%)
Aug 13, 2019
0.6502
0.6915
0.6400
0.6750
138,006
+0.02(+3.12%)
Aug 12, 2019
0.6592
0.6650
0.6400
0.6546
61,119
+0.01(+2.28%)
Aug 09, 2019
0.6865
0.7020
0.6305
0.6400
297,300
-0.05(-6.95%)
Aug 08, 2019
0.7000
0.7190
0.6860
0.6878
121,207
-0.00(-0.33%)
Aug 07, 2019
0.7100
0.7143
0.6814
0.6901
72,899
-0.01(-1.44%)
Aug 06, 2019
0.7300
0.7300
0.6812
0.7002
104,514
+0.00(+0.19%)
Aug 05, 2019
0.7100
0.7220
0.6850
0.6989
196,424
+0.00(+0.58%)
Aug 02, 2019
0.7200
0.7200
0.6500
0.6949
364,400
-0.05(-6.95%)
Aug 01, 2019
0.7300
0.7510
0.7200
0.7468
285,400
+0.01(+2.02%)
Jul 31, 2019
0.7364
0.7600
0.7300
0.7320
95,501
-0.01(-1.05%)
Jul 30, 2019
0.7300
0.7797
0.7201
0.7398
85,016
+0.01(+1.34%)
Jul 29, 2019
0.7300
0.7649
0.7300
0.7300
187,120
-0.01(-1.34%)
Jul 26, 2019
0.7410
0.7748
0.7300
0.7399
108,600
+0.00(+0.38%)
Jul 25, 2019
0.7400
0.7401
0.7202
0.7371
55,075
+0.01(+1.42%)
Jul 24, 2019
0.7300
0.7496
0.7100
0.7268
116,274
-0.00(-0.44%)
Jul 23, 2019
0.7350
0.7534
0.7300
0.7300
181,618
-0.01(-0.92%)
Jul 22, 2019
0.7550
0.7850
0.7330
0.7368
203,634
-0.02(-3.05%)
Jul 19, 2019
0.7990
0.8150
0.7500
0.7600
289,600
-0.02(-2.69%)
Jul 18, 2019
0.8600
0.8620
0.7810
0.7810
320,313
-0.04(-5.09%)
Jul 17, 2019
0.8481
0.8481
0.8150
0.8229
62,307
-0.00(-0.31%)
Jul 16, 2019
0.8190
0.8393
0.8050
0.8255
65,421
+0.02(+2.55%)
Jul 15, 2019
0.8000
0.8295
0.8000
0.8050
188,367
+0.01(+0.63%)
Jul 12, 2019
0.8200
0.8280
0.8000
0.8000
201,200
-0.01(-1.76%)
Jul 11, 2019
0.8000
0.8250
0.8000
0.8143
149,538
+0.01(+1.24%)
Jul 10, 2019
0.8100
0.8250
0.8000
0.8043
133,404
-0.01(-0.67%)
Jul 09, 2019
0.8000
0.8266
0.7850
0.8097
136,515
+0.01(+0.62%)
Jul 08, 2019
0.8200
0.8379
0.8000
0.8047
175,272
-0.01(-1.19%)
Jul 05, 2019
0.8400
0.8460
0.8100
0.8144
171,600
-0.01(-1.40%)
Jul 03, 2019
0.8400
0.8500
0.8100
0.8260
101,500
+0.02(+2.01%)
Jul 02, 2019
0.8354
0.8750
0.8002
0.8097
274,582
-0.03(-3.26%)
Jul 01, 2019
0.8630
0.9099
0.8327
0.8370
222,280
-0.02(-2.60%)
Jun 28, 2019
0.8600
0.9042
0.8300
0.8593
4,960,500
+0.01(+1.09%)
Jun 27, 2019
0.8550
0.9550
0.8500
0.8500
472,656
-0.02(-2.30%)
Jun 26, 2019
0.9400
0.9500
0.8700
0.8700
260,000
-0.06(-6.65%)
Jun 25, 2019
0.9630
0.9900
0.9320
0.9320
440,714
-0.03(-3.26%)
Jun 24, 2019
0.9700
0.9850
0.9135
0.9634
346,534
-0.03(-2.54%)
Jun 21, 2019
0.9600
0.9900
0.9320
0.9885
314,900
+0.02(+1.55%)
Jun 20, 2019
0.9624
0.9880
0.9510
0.9734
293,404
+0.01(+1.29%)
Jun 19, 2019
0.9500
0.9652
0.9150
0.9610
365,437
+0.00(+0.21%)
Jun 18, 2019
0.9400
0.9650
0.9020
0.9590
186,197
+0.03(+3.12%)
Jun 17, 2019
0.9200
0.9380
0.8762
0.9300
277,374
+0.01(+1.38%)
Jun 14, 2019
0.8662
0.9290
0.8600
0.9173
191,400
+0.05(+5.44%)
Jun 13, 2019
0.8600
0.8874
0.8600
0.8700
88,779
+0.02(+2.40%)
Jun 12, 2019
0.8800
0.8980
0.8400
0.8496
230,299
-0.03(-3.45%)
Jun 11, 2019
0.8457
0.8800
0.8316
0.8800
162,562
+0.03(+3.18%)
Jun 10, 2019
0.8200
0.8600
0.8200
0.8529
173,909
+0.03(+3.76%)
Jun 07, 2019
0.8500
0.8617
0.8210
0.8220
192,300
-0.02(-2.72%)
Jun 06, 2019
0.8558
0.8628
0.8140
0.8450
300,900
-0.01(-0.59%)
Jun 05, 2019
0.8600
0.8698
0.8322
0.8500
82,385
-0.00(-0.11%)
Jun 04, 2019
0.8460
0.8597
0.8326
0.8509
99,881
+0.03(+3.59%)
Jun 03, 2019
0.8200
0.8489
0.8200
0.8214
72,129
+0.00(+0.16%)
May 31, 2019
0.8300
0.8440
0.8184
0.8201
89,300
-0.02(-2.02%)
May 30, 2019
0.8300
0.8391
0.8212
0.8370
104,630
+0.02(+1.92%)
May 29, 2019
0.8200
0.8400
0.8100
0.8212
138,772
+0.01(+1.77%)
May 28, 2019
0.8500
0.8700
0.8063
0.8069
129,427
-0.04(-4.40%)
May 24, 2019
0.8214
0.8990
0.8200
0.8440
138,100
+0.04(+4.43%)
May 23, 2019
0.8524
0.8599
0.8075
0.8082
143,548
-0.05(-6.36%)
May 22, 2019
0.9000
0.9000
0.8480
0.8631
65,733
-0.02(-2.49%)
May 21, 2019
0.9200
0.9283
0.8401
0.8851
139,973
+0.02(+1.99%)
May 20, 2019
0.8163
0.9150
0.8005
0.8678
550,358
+0.07(+8.46%)
May 17, 2019
0.8200
0.8730
0.8000
0.8001
202,200
-0.04(-4.87%)
May 16, 2019
0.8400
0.8745
0.8200
0.8411
85,347
+0.00(+0.12%)
May 15, 2019
0.8000
0.8500
0.7760
0.8401
224,190
-0.01(-0.93%)
May 14, 2019
0.8581
0.9026
0.8370
0.8480
198,338
+0.02(+2.17%)
May 13, 2019
0.9300
0.9300
0.8300
0.8300
296,682
-0.09(-9.68%)
May 10, 2019
0.9400
0.9430
0.9000
0.9190
316,700
+0.01(+0.64%)
May 09, 2019
0.9500
0.9750
0.8900
0.9132
239,729
-0.04(-4.11%)
May 08, 2019
0.9476
0.9768
0.9460
0.9523
50,301
+0.03(+3.09%)
May 07, 2019
0.9812
0.9932
0.9022
0.9238
285,315
-0.07(-6.69%)
May 06, 2019
1.000
1.000
0.9700
0.9900
86,698
+0.00(+0.00%)
May 03, 2019
0.9650
0.9920
0.9650
0.9900
132,600
+0.01(+1.49%)
May 02, 2019
0.9900
0.9900
0.9633
0.9755
93,609
+0.00(+0.43%)
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.