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
Applied Uv Inc
(NQ:
AUVI
)
0.5974
+0.0024 (+0.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 30, 2024
0.5900
0.5900
0.5610
0.5662
76,677
-0.02(-3.79%)
Apr 29, 2024
0.5800
0.5989
0.5700
0.5885
124,997
+0.02(+3.23%)
Apr 26, 2024
0.5773
0.5788
0.5458
0.5701
70,415
-0.01(-0.94%)
Apr 25, 2024
0.5500
0.5790
0.5390
0.5755
165,059
+0.02(+3.32%)
Apr 24, 2024
0.5600
0.5850
0.5300
0.5570
178,747
-0.02(-3.45%)
Apr 23, 2024
0.6100
0.6260
0.5620
0.5769
175,310
-0.01(-2.40%)
Apr 22, 2024
0.6533
0.6930
0.5710
0.5911
281,320
-0.06(-9.41%)
Apr 19, 2024
0.6900
0.7123
0.6400
0.6525
119,833
-0.05(-6.60%)
Apr 18, 2024
0.7100
0.7100
0.6800
0.6986
124,148
-0.02(-2.35%)
Apr 17, 2024
0.7095
0.7155
0.6700
0.7154
351,107
-0.02(-3.32%)
Apr 16, 2024
0.7500
0.7599
0.7105
0.7400
295,494
-0.01(-1.33%)
Apr 15, 2024
0.7750
0.7800
0.7400
0.7500
96,421
-0.02(-2.84%)
Apr 12, 2024
0.7700
0.7800
0.7400
0.7719
195,519
+0.01(+1.57%)
Apr 11, 2024
0.7300
0.7690
0.7100
0.7600
141,658
+0.03(+4.11%)
Apr 10, 2024
0.7600
0.7726
0.7200
0.7300
242,097
-0.04(-5.19%)
Apr 09, 2024
0.8400
0.8499
0.7601
0.7700
362,127
-0.06(-7.23%)
Apr 08, 2024
0.8500
0.8705
0.8300
0.8300
389,091
-0.02(-2.64%)
Apr 05, 2024
0.8790
0.8790
0.8120
0.8525
393,566
-0.02(-1.85%)
Apr 04, 2024
0.8243
0.8895
0.8200
0.8686
507,781
+0.01(+1.08%)
Apr 03, 2024
0.9800
1.020
0.8400
0.8593
792,271
-0.16(-15.75%)
Apr 02, 2024
1.220
1.230
0.9700
1.020
446,853
-0.22(-17.74%)
Apr 01, 2024
1.450
1.475
1.220
1.240
283,784
-0.25(-16.78%)
Mar 28, 2024
1.530
1.530
1.490
1.490
87,305
-0.07(-4.49%)
Mar 27, 2024
1.580
1.620
1.550
1.560
190,072
-0.02(-1.27%)
Mar 26, 2024
1.640
1.650
1.470
1.580
253,938
-0.18(-10.23%)
Mar 25, 2024
1.810
1.810
1.730
1.760
55,541
-0.06(-3.30%)
Mar 22, 2024
1.680
1.870
1.645
1.820
139,124
+0.17(+10.30%)
Mar 21, 2024
1.630
1.680
1.600
1.650
48,088
+0.08(+5.10%)
Mar 20, 2024
1.550
1.627
1.540
1.570
45,831
-0.02(-1.26%)
Mar 19, 2024
1.620
1.636
1.560
1.590
42,380
-0.04(-2.45%)
Mar 18, 2024
1.610
1.756
1.610
1.630
37,195
+0.01(+0.62%)
Mar 15, 2024
1.630
1.742
1.610
1.620
70,232
-0.01(-0.92%)
Mar 14, 2024
1.840
1.840
1.620
1.635
80,026
-0.19(-10.16%)
Mar 13, 2024
1.820
1.860
1.800
1.820
38,432
-0.02(-1.09%)
Mar 12, 2024
1.930
1.930
1.815
1.840
38,422
-0.01(-0.54%)
Mar 11, 2024
1.890
1.950
1.800
1.850
114,245
+0.00(+0.00%)
Mar 08, 2024
1.850
1.915
1.830
1.850
120,171
-0.07(-3.65%)
Mar 07, 2024
1.740
2.000
1.730
1.920
288,385
+0.15(+8.47%)
Mar 06, 2024
1.680
1.800
1.650
1.770
96,246
+0.09(+5.36%)
Mar 05, 2024
1.750
1.778
1.680
1.680
47,063
-0.09(-5.08%)
Mar 04, 2024
1.690
1.846
1.615
1.770
177,981
+0.09(+5.36%)
Mar 01, 2024
1.730
1.739
1.670
1.680
102,142
-0.08(-4.55%)
Feb 29, 2024
1.750
1.810
1.660
1.760
838,770
+0.12(+7.32%)
Feb 28, 2024
1.690
1.740
1.610
1.640
113,144
-0.10(-5.75%)
Feb 27, 2024
1.770
1.775
1.700
1.740
41,213
+0.00(+0.00%)
Feb 26, 2024
1.730
1.769
1.710
1.740
73,582
+0.00(+0.00%)
Feb 23, 2024
1.670
1.820
1.600
1.740
195,723
+0.03(+1.75%)
Feb 22, 2024
1.810
1.820
1.690
1.710
147,801
-0.11(-6.04%)
Feb 21, 2024
1.910
1.958
1.785
1.820
90,938
-0.06(-3.19%)
Feb 20, 2024
2.000
2.000
1.825
1.880
69,748
-0.05(-2.59%)
Feb 16, 2024
2.040
2.047
1.910
1.930
79,087
-0.08(-3.98%)
Feb 15, 2024
2.010
2.056
2.000
2.010
87,674
+0.00(+0.00%)
Feb 14, 2024
2.000
2.050
1.980
2.010
94,156
-0.01(-0.50%)
Feb 13, 2024
2.200
2.200
1.990
2.020
151,449
-0.18(-8.18%)
Feb 12, 2024
2.050
2.270
2.030
2.200
445,690
+0.17(+8.37%)
Feb 09, 2024
2.010
2.140
2.000
2.030
193,752
+0.07(+3.57%)
Feb 08, 2024
2.230
2.237
1.960
1.960
378,169
-0.27(-12.11%)
Feb 07, 2024
2.430
2.430
2.130
2.230
314,237
-0.14(-5.91%)
Feb 06, 2024
2.340
2.480
2.340
2.370
139,351
-0.02(-0.84%)
Feb 05, 2024
2.430
2.500
2.340
2.390
198,236
-0.09(-3.63%)
Feb 02, 2024
2.500
2.750
2.250
2.480
781,463
-0.04(-1.59%)
Feb 01, 2024
3.050
3.160
2.480
2.520
6,921,966
-0.13(-4.91%)
Jan 31, 2024
2.490
2.770
2.480
2.650
264,359
+0.11(+4.33%)
Jan 30, 2024
2.460
2.570
2.380
2.540
191,873
+0.02(+0.79%)
Jan 29, 2024
2.720
2.820
2.370
2.520
616,043
-0.22(-8.03%)
Jan 26, 2024
2.820
2.940
2.710
2.740
193,980
-0.09(-3.18%)
Jan 25, 2024
2.480
2.970
2.430
2.830
567,484
+0.32(+12.75%)
Jan 24, 2024
2.550
2.630
2.460
2.510
281,069
-0.09(-3.46%)
Jan 23, 2024
2.520
2.640
2.390
2.600
294,040
+0.12(+4.84%)
Jan 22, 2024
2.510
2.690
2.420
2.480
390,923
-0.01(-0.40%)
Jan 19, 2024
2.780
2.790
2.470
2.490
467,797
-0.33(-11.70%)
Jan 18, 2024
3.010
3.190
2.760
2.820
841,425
-0.23(-7.54%)
Jan 17, 2024
2.980
3.220
2.800
3.050
1,704,850
+0.13(+4.45%)
Jan 16, 2024
3.350
3.400
2.700
2.920
4,624,786
-0.89(-23.36%)
Jan 12, 2024
2.830
5.000
2.610
3.810
70,362,336
+1.53(+67.11%)
Jan 11, 2024
2.380
2.470
2.250
2.280
110,304
-0.10(-4.20%)
Jan 10, 2024
2.520
2.630
2.370
2.380
256,612
-0.24(-9.16%)
Jan 09, 2024
2.290
2.813
2.280
2.620
385,328
+0.34(+14.91%)
Jan 08, 2024
2.160
2.360
2.150
2.280
90,801
+0.04(+1.79%)
Jan 05, 2024
2.260
2.330
2.080
2.240
253,626
+0.01(+0.45%)
Jan 04, 2024
2.440
2.470
2.230
2.230
167,105
-0.22(-8.98%)
Jan 03, 2024
2.770
2.770
2.416
2.450
379,529
-0.23(-8.58%)
Jan 02, 2024
2.350
2.810
2.280
2.680
564,829
+0.32(+13.56%)
Dec 29, 2023
2.500
2.540
2.210
2.360
498,438
-0.09(-3.67%)
Dec 28, 2023
1.980
2.591
1.980
2.450
877,220
+0.44(+21.89%)
Dec 27, 2023
1.880
2.200
1.850
2.010
363,370
+0.11(+5.79%)
Dec 26, 2023
2.100
2.130
1.840
1.900
475,244
-0.13(-6.40%)
Dec 22, 2023
2.000
2.120
1.770
2.030
600,033
+0.09(+4.64%)
Dec 21, 2023
2.210
2.479
1.840
1.940
1,681,497
-0.46(-19.17%)
Dec 20, 2023
2.210
3.000
2.010
2.400
25,983,428
+0.57(+31.15%)
Dec 19, 2023
1.540
2.132
1.510
1.830
4,595,486
+0.32(+21.19%)
Dec 18, 2023
1.700
1.720
1.460
1.510
416,446
-0.14(-8.48%)
Dec 15, 2023
1.770
1.770
1.600
1.650
220,350
-0.01(-0.60%)
Dec 14, 2023
1.770
1.860
1.600
1.660
481,961
-0.20(-10.75%)
Dec 13, 2023
2.190
2.210
1.830
1.860
2,392,442
-0.20(-9.71%)
Dec 12, 2023
2.100
2.250
1.840
2.060
634,245
+1.98(+2346.56%)
Dec 11, 2023
0.0890
0.0923
0.0820
0.0842
3,102,329
-0.00(-3.88%)
Dec 08, 2023
0.0880
0.0900
0.0800
0.0876
7,231,231
-0.02(-19.41%)
Dec 07, 2023
0.1120
0.1132
0.1035
0.1087
1,918,689
-0.00(-3.72%)
Dec 06, 2023
0.1130
0.1172
0.1100
0.1129
1,293,882
-0.00(-0.53%)
Dec 05, 2023
0.1200
0.1220
0.1102
0.1135
1,884,390
-0.01(-6.20%)
Dec 04, 2023
0.1276
0.1276
0.1120
0.1210
1,717,339
-0.00(-3.59%)
Dec 01, 2023
0.1124
0.1300
0.1107
0.1255
2,057,408
+0.01(+9.13%)
Nov 30, 2023
0.1300
0.1300
0.1120
0.1150
2,559,611
-0.02(-11.94%)
Nov 29, 2023
0.1359
0.1360
0.1280
0.1306
1,395,507
-0.01(-7.24%)
Nov 28, 2023
0.1293
0.1432
0.1275
0.1408
2,361,997
+0.01(+6.02%)
Nov 27, 2023
0.1253
0.1345
0.1240
0.1328
2,064,181
+0.01(+4.65%)
Nov 24, 2023
0.1279
0.1280
0.1244
0.1269
1,216,059
-0.00(-0.86%)
Nov 22, 2023
0.1262
0.1300
0.1224
0.1280
1,561,692
-0.00(-1.77%)
Nov 21, 2023
0.1330
0.1350
0.1250
0.1303
2,791,381
-0.01(-6.93%)
Nov 20, 2023
0.1400
0.1465
0.1310
0.1400
16,546,917
-0.01(-5.41%)
Nov 17, 2023
0.1450
0.1480
0.1427
0.1480
1,360,155
+0.00(+2.07%)
Nov 16, 2023
0.1478
0.1490
0.1427
0.1450
1,117,807
-0.01(-3.33%)
Nov 15, 2023
0.1530
0.1530
0.1450
0.1500
1,817,181
-0.01(-6.19%)
Nov 14, 2023
0.2500
0.2699
0.1499
0.1599
9,447,244
-0.11(-40.76%)
Nov 13, 2023
0.2200
0.3588
0.2100
0.2699
10,095,741
+0.04(+19.90%)
Nov 10, 2023
0.2400
0.2400
0.2110
0.2251
318,907
-0.01(-4.25%)
Nov 09, 2023
0.2200
0.2449
0.2200
0.2351
144,745
-0.01(-4.70%)
Nov 08, 2023
0.2600
0.2653
0.2400
0.2467
234,572
-0.00(-1.12%)
Nov 07, 2023
0.2600
0.2600
0.2402
0.2495
469,326
-0.03(-10.57%)
Nov 06, 2023
0.2792
0.2792
0.2500
0.2790
486,741
+0.00(+0.72%)
Nov 03, 2023
0.2600
0.2896
0.2600
0.2770
189,858
+0.01(+3.40%)
Nov 02, 2023
0.2744
0.2800
0.2540
0.2679
561,302
-0.01(-2.55%)
Nov 01, 2023
0.2794
0.2892
0.2607
0.2749
690,727
-0.01(-4.55%)
Oct 31, 2023
0.2277
0.2900
0.2260
0.2880
1,312,426
+0.03(+13.70%)
Oct 30, 2023
0.2601
0.3079
0.2200
0.2533
10,126,520
+0.02(+7.74%)
Oct 27, 2023
0.2343
0.2450
0.2250
0.2351
146,039
-0.00(-1.30%)
Oct 26, 2023
0.2480
0.2480
0.2301
0.2382
73,422
-0.01(-4.03%)
Oct 25, 2023
0.2330
0.2500
0.2330
0.2482
64,144
+0.01(+3.42%)
Oct 24, 2023
0.2349
0.2500
0.2349
0.2400
33,318
+0.01(+2.17%)
Oct 23, 2023
0.2600
0.2600
0.2275
0.2349
110,067
-0.01(-5.66%)
Oct 20, 2023
0.2490
0.2499
0.2365
0.2490
120,029
-0.00(-0.36%)
Oct 19, 2023
0.2500
0.2600
0.2401
0.2499
242,140
-0.00(-0.04%)
Oct 18, 2023
0.2674
0.2688
0.2292
0.2500
317,390
-0.02(-5.66%)
Oct 17, 2023
0.2600
0.2700
0.2600
0.2650
240,988
+0.00(+1.45%)
Oct 16, 2023
0.2702
0.3200
0.2600
0.2612
1,156,889
-0.02(-6.71%)
Oct 13, 2023
0.2999
0.3099
0.2718
0.2800
473,624
-0.03(-8.35%)
Oct 12, 2023
0.3150
0.3200
0.3000
0.3055
500,335
-0.01(-4.53%)
Oct 11, 2023
0.3275
0.3499
0.3175
0.3200
601,449
-0.03(-8.83%)
Oct 10, 2023
0.3160
0.3700
0.3100
0.3510
1,377,513
+0.00(+1.30%)
Oct 09, 2023
0.3068
0.3500
0.2950
0.3465
2,800,745
+0.00(+0.35%)
Oct 06, 2023
0.3685
0.5344
0.3443
0.3453
86,426,784
+0.03(+10.89%)
Oct 05, 2023
0.2907
0.3200
0.2900
0.3114
161,909
+0.00(+0.52%)
Oct 04, 2023
0.3400
0.3370
0.2900
0.3098
107,281
+0.00(+1.54%)
Oct 03, 2023
0.3276
0.3300
0.3003
0.3051
162,542
-0.01(-4.66%)
Oct 02, 2023
0.3400
0.3490
0.3001
0.3200
703,428
-0.00(-0.71%)
Sep 29, 2023
0.3570
0.3579
0.3200
0.3223
78,353
-0.02(-5.21%)
Sep 28, 2023
0.3601
0.3690
0.3000
0.3400
100,238
-0.00(-0.87%)
Sep 27, 2023
0.3640
0.3732
0.3400
0.3430
44,276
-0.00(-0.32%)
Sep 26, 2023
0.3350
0.3642
0.3220
0.3441
27,336
-0.01(-1.69%)
Sep 25, 2023
0.3253
0.3714
0.3302
0.3500
78,668
+0.03(+9.03%)
Sep 22, 2023
0.3550
0.3550
0.3210
0.3210
66,716
-0.03(-8.29%)
Sep 21, 2023
0.3609
0.3655
0.3405
0.3500
117,132
-0.01(-3.02%)
Sep 20, 2023
0.3730
0.3800
0.3544
0.3609
260,151
-0.02(-6.14%)
Sep 19, 2023
0.4150
0.4150
0.3650
0.3845
213,858
-0.04(-8.45%)
Sep 18, 2023
0.4801
0.4999
0.3999
0.4200
380,210
-0.06(-12.50%)
Sep 15, 2023
0.4600
0.4800
0.4303
0.4800
223,448
+0.01(+2.13%)
Sep 14, 2023
0.4700
0.4786
0.4530
0.4700
52,144
-0.01(-1.88%)
Sep 13, 2023
0.4700
0.4800
0.4515
0.4790
67,389
-0.00(-0.25%)
Sep 12, 2023
0.4800
0.5000
0.4656
0.4802
58,527
+0.02(+3.27%)
Sep 11, 2023
0.4920
0.4949
0.4510
0.4650
55,219
-0.00(-0.66%)
Sep 08, 2023
0.4810
0.4860
0.4681
0.4681
41,718
-0.01(-2.48%)
Sep 07, 2023
0.4940
0.4940
0.4725
0.4800
92,360
-0.03(-5.70%)
Sep 06, 2023
0.5174
0.5270
0.4810
0.5090
124,557
+0.00(+0.69%)
Sep 05, 2023
0.5110
0.5330
0.5031
0.5055
111,125
+0.00(+0.10%)
Sep 01, 2023
0.5100
0.5200
0.5010
0.5050
67,233
-0.00(-0.41%)
Aug 31, 2023
0.5203
0.5379
0.5003
0.5071
95,918
-0.01(-2.54%)
Aug 30, 2023
0.5460
0.5603
0.5200
0.5203
167,010
-0.02(-2.93%)
Aug 29, 2023
0.5500
0.5600
0.5125
0.5360
282,724
-0.02(-3.13%)
Aug 28, 2023
0.6350
0.7700
0.5502
0.5533
809,997
-0.08(-12.96%)
Aug 25, 2023
0.6400
0.6600
0.6100
0.6357
153,805
+0.00(+0.38%)
Aug 24, 2023
0.6700
0.6800
0.6131
0.6333
146,124
-0.05(-7.59%)
Aug 23, 2023
0.6900
0.7000
0.6655
0.6853
117,515
-0.00(-0.10%)
Aug 22, 2023
0.7427
0.7427
0.6800
0.6860
2,211,717
-0.05(-7.22%)
Aug 21, 2023
0.7275
0.7400
0.7000
0.7394
249,154
+0.02(+2.69%)
Aug 18, 2023
0.7200
0.7400
0.7000
0.7200
138,585
-0.01(-1.69%)
Aug 17, 2023
0.7245
0.7345
0.7072
0.7324
105,574
-0.01(-1.73%)
Aug 16, 2023
0.7500
0.7700
0.7300
0.7453
147,106
-0.01(-0.71%)
Aug 15, 2023
0.8500
0.8750
0.7099
0.7506
876,564
-0.14(-15.57%)
Aug 14, 2023
0.9500
0.9671
0.7800
0.8890
3,042,778
+0.11(+13.97%)
Aug 11, 2023
0.7000
0.7970
0.6885
0.7800
900,231
+0.09(+12.86%)
Aug 10, 2023
0.7476
0.8264
0.6910
0.6911
2,489,405
-0.02(-3.00%)
Aug 09, 2023
0.7300
0.7290
0.6500
0.7125
3,289,182
-0.02(-2.37%)
Aug 08, 2023
0.7016
0.7699
0.6800
0.7298
400,848
+0.05(+7.17%)
Aug 07, 2023
0.6929
0.7030
0.6808
0.6810
52,415
-0.01(-1.30%)
Aug 04, 2023
0.7335
0.7335
0.6899
0.6900
105,941
-0.00(-0.29%)
Aug 03, 2023
0.7200
0.7299
0.6900
0.6920
56,339
-0.02(-2.40%)
Aug 02, 2023
0.7100
0.7560
0.6900
0.7090
126,472
+0.00(+0.21%)
Aug 01, 2023
0.7300
0.7335
0.6800
0.7075
98,719
-0.00(-0.49%)
Jul 31, 2023
0.7811
0.7811
0.7099
0.7110
212,305
-0.03(-3.93%)
Jul 28, 2023
0.8372
0.8372
0.7111
0.7401
330,671
-0.08(-9.74%)
Jul 27, 2023
0.8501
0.8737
0.8200
0.8200
212,398
-0.05(-6.18%)
Jul 26, 2023
0.8600
0.8759
0.8410
0.8740
124,027
+0.03(+3.92%)
Jul 25, 2023
0.8600
0.8700
0.8410
0.8410
73,610
-0.03(-3.33%)
Jul 24, 2023
0.9300
0.9273
0.8500
0.8700
205,859
-0.04(-4.01%)
Jul 21, 2023
0.9200
0.9400
0.8900
0.9063
81,020
-0.03(-3.63%)
Jul 20, 2023
0.9400
0.9449
0.9105
0.9404
37,602
+0.02(+1.70%)
Jul 19, 2023
0.9080
0.9512
0.9080
0.9247
83,693
-0.01(-0.56%)
Jul 18, 2023
0.9500
0.9602
0.9201
0.9299
94,872
-0.03(-3.11%)
Jul 17, 2023
0.9300
0.9999
0.9000
0.9597
149,670
+0.04(+4.03%)
Jul 14, 2023
0.9300
0.9730
0.9200
0.9225
229,289
-0.04(-4.40%)
Jul 13, 2023
1.040
1.050
0.8630
0.9650
3,968,032
-0.02(-1.53%)
Jul 12, 2023
1.090
1.090
0.9600
0.9800
197,717
-0.07(-6.67%)
Jul 11, 2023
0.9300
1.190
0.9100
1.050
568,966
+0.13(+14.13%)
Jul 10, 2023
0.9235
0.9500
0.9026
0.9200
75,752
-0.01(-1.36%)
Jul 07, 2023
0.9200
0.9499
0.9100
0.9327
37,339
+0.02(+2.49%)
Jul 06, 2023
0.9722
0.9722
0.9000
0.9100
96,131
-0.03(-3.70%)
Jul 05, 2023
0.9400
0.9750
0.9000
0.9450
152,507
+0.01(+1.38%)
Jul 03, 2023
0.9300
0.9465
0.9276
0.9321
19,996
+0.00(+0.49%)
Jun 30, 2023
0.9200
0.9449
0.9000
0.9276
76,272
-0.01(-0.77%)
Jun 29, 2023
0.9545
0.9545
0.9002
0.9348
71,335
-0.02(-1.73%)
Jun 28, 2023
0.9900
0.9889
0.9215
0.9513
64,288
-0.04(-3.91%)
Jun 27, 2023
0.8600
1.010
0.8490
0.9900
746,739
+0.14(+16.61%)
Jun 26, 2023
0.9000
0.9300
0.8300
0.8490
524,881
-0.10(-10.17%)
Jun 23, 2023
0.9600
0.9900
0.9250
0.9451
168,950
-0.06(-6.43%)
Jun 22, 2023
1.000
1.020
0.9820
1.010
129,622
+0.01(+1.00%)
Jun 21, 2023
1.010
1.040
0.9800
1.000
395,241
+0.01(+1.01%)
Jun 20, 2023
1.070
1.100
0.9500
0.9900
704,986
-0.08(-7.48%)
Jun 16, 2023
1.080
1.110
1.025
1.070
4,448,399
-0.83(-43.68%)
Jun 15, 2023
2.110
2.280
1.860
1.900
7,142,310
-0.88(-31.53%)
May 08, 2023
2.350
2.849
2.337
2.775
16,117
+0.48(+21.05%)
May 05, 2023
2.200
2.350
2.200
2.292
50,743
-0.01(-0.37%)
May 04, 2023
2.650
2.750
2.015
2.301
44,905
-0.40(-14.78%)
May 03, 2023
2.697
2.850
2.522
2.700
22,710
+0.10(+3.81%)
May 02, 2023
2.740
2.910
2.450
2.601
41,522
-0.23(-7.98%)
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.