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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
11.73
+0.02 (+0.17%)
Streaming Delayed Price
Updated: 1:50 PM EDT, May 1, 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
11.64
11.90
11.62
11.71
13,954
+0.00(+0.00%)
Apr 29, 2024
11.94
12.14
11.53
11.71
14,980
-0.01(-0.09%)
Apr 26, 2024
11.50
11.93
11.50
11.72
16,980
+0.12(+1.03%)
Apr 25, 2024
11.63
11.74
11.38
11.60
28,507
-0.33(-2.77%)
Apr 24, 2024
11.71
11.93
11.17
11.93
40,069
-0.07(-0.58%)
Apr 23, 2024
11.42
12.93
11.15
12.00
115,537
+11.85(+8113.55%)
Apr 22, 2024
0.1457
0.1510
0.1410
0.1461
1,877,885
+0.00(+0.76%)
Apr 19, 2024
0.1540
0.1556
0.1380
0.1450
1,975,475
-0.01(-6.63%)
Apr 18, 2024
0.1620
0.1669
0.1531
0.1553
658,041
-0.00(-1.15%)
Apr 17, 2024
0.1712
0.1729
0.1550
0.1571
625,381
-0.01(-4.21%)
Apr 16, 2024
0.1700
0.1730
0.1600
0.1640
320,624
-0.01(-3.53%)
Apr 15, 2024
0.1700
0.1750
0.1629
0.1700
562,127
-0.00(-0.99%)
Apr 12, 2024
0.1742
0.1799
0.1702
0.1717
233,222
-0.00(-2.66%)
Apr 11, 2024
0.1800
0.1858
0.1750
0.1764
245,460
-0.00(-0.51%)
Apr 10, 2024
0.1806
0.1896
0.1750
0.1773
279,328
-0.00(-2.48%)
Apr 09, 2024
0.1731
0.1900
0.1731
0.1818
321,272
+0.01(+5.03%)
Apr 08, 2024
0.1790
0.1800
0.1705
0.1731
264,233
+0.00(+0.76%)
Apr 05, 2024
0.1705
0.1769
0.1705
0.1718
338,408
+0.00(+0.17%)
Apr 04, 2024
0.1710
0.1840
0.1700
0.1715
411,088
-0.00(-1.55%)
Apr 03, 2024
0.1750
0.1838
0.1718
0.1742
406,412
-0.00(-2.13%)
Apr 02, 2024
0.1810
0.1854
0.1752
0.1780
504,455
-0.01(-4.81%)
Apr 01, 2024
0.1900
0.1900
0.1800
0.1870
699,328
+0.00(+2.07%)
Mar 28, 2024
0.1900
0.1879
0.1879
0.1832
468,882
-0.01(-5.42%)
Mar 27, 2024
0.1900
0.1955
0.1817
0.1937
1,236,221
+0.01(+3.03%)
Mar 26, 2024
0.1825
0.1980
0.1825
0.1880
358,751
+0.01(+3.47%)
Mar 25, 2024
0.1940
0.2000
0.1790
0.1817
2,968,260
-0.02(-9.15%)
Mar 22, 2024
0.2000
0.2200
0.1961
0.2000
735,308
+0.00(+0.05%)
Mar 21, 2024
0.2090
0.2100
0.1900
0.1999
650,589
-0.01(-4.81%)
Mar 20, 2024
0.2400
0.2401
0.2051
0.2100
760,566
-0.01(-2.55%)
Mar 19, 2024
0.2123
0.2450
0.2010
0.2155
2,474,355
+0.01(+2.62%)
Mar 18, 2024
0.1785
0.2790
0.1752
0.2100
9,516,860
+0.04(+24.26%)
Mar 15, 2024
0.1670
0.1772
0.1626
0.1690
346,346
-0.00(-1.17%)
Mar 14, 2024
0.1795
0.1795
0.1700
0.1710
349,966
-0.00(-1.89%)
Mar 13, 2024
0.1660
0.1843
0.1650
0.1743
287,129
+0.00(+1.93%)
Mar 12, 2024
0.1650
0.1800
0.1550
0.1710
614,490
+0.00(+0.59%)
Mar 11, 2024
0.1860
0.1860
0.1670
0.1700
229,403
-0.01(-5.56%)
Mar 08, 2024
0.1800
0.1865
0.1693
0.1800
585,060
+0.00(+1.18%)
Mar 07, 2024
0.1680
0.1800
0.1680
0.1779
328,681
+0.01(+5.20%)
Mar 06, 2024
0.1750
0.1800
0.1680
0.1691
479,882
-0.00(-1.69%)
Mar 05, 2024
0.1710
0.1849
0.1709
0.1720
1,128,472
+0.00(+1.24%)
Mar 04, 2024
0.1718
0.1730
0.1652
0.1699
289,987
-0.00(-1.79%)
Mar 01, 2024
0.1700
0.1730
0.1643
0.1730
246,955
+0.01(+4.78%)
Feb 29, 2024
0.1690
0.1700
0.1650
0.1651
139,492
-0.01(-2.94%)
Feb 28, 2024
0.1600
0.1720
0.1604
0.1701
699,170
+0.01(+5.92%)
Feb 27, 2024
0.1611
0.1700
0.1571
0.1606
250,436
-0.01(-3.25%)
Feb 26, 2024
0.1626
0.1670
0.1577
0.1660
228,611
+0.00(+2.09%)
Feb 23, 2024
0.1613
0.1680
0.1550
0.1626
251,994
+0.00(+0.81%)
Feb 22, 2024
0.1630
0.1699
0.1541
0.1613
291,120
-0.01(-5.17%)
Feb 21, 2024
0.1650
0.1720
0.1589
0.1701
272,828
+0.00(+0.59%)
Feb 20, 2024
0.1594
0.1700
0.1579
0.1691
251,047
+0.01(+8.26%)
Feb 16, 2024
0.1678
0.1678
0.1521
0.1562
350,759
-0.00(-1.58%)
Feb 15, 2024
0.1550
0.1600
0.1500
0.1587
271,144
+0.00(+2.39%)
Feb 14, 2024
0.1530
0.1640
0.1485
0.1550
439,295
-0.00(-0.26%)
Feb 13, 2024
0.1620
0.1652
0.1530
0.1554
603,002
-0.01(-4.07%)
Feb 12, 2024
0.1650
0.1713
0.1610
0.1620
260,214
-0.00(-1.82%)
Feb 09, 2024
0.1640
0.1678
0.1604
0.1650
342,111
-0.00(-1.67%)
Feb 08, 2024
0.1657
0.1757
0.1606
0.1678
331,719
-0.00(-1.76%)
Feb 07, 2024
0.1700
0.1800
0.1657
0.1708
149,625
-0.00(-1.67%)
Feb 06, 2024
0.1800
0.1800
0.1669
0.1737
77,935
-0.00(-0.74%)
Feb 05, 2024
0.1860
0.1860
0.1720
0.1750
343,767
-0.01(-3.85%)
Feb 02, 2024
0.1800
0.1850
0.1750
0.1820
110,475
+0.00(+1.17%)
Feb 01, 2024
0.1884
0.1884
0.1752
0.1799
264,192
-0.01(-2.70%)
Jan 31, 2024
0.1700
0.1914
0.1700
0.1849
620,422
+0.01(+5.24%)
Jan 30, 2024
0.1782
0.1833
0.1720
0.1757
76,110
-0.00(-1.40%)
Jan 29, 2024
0.1650
0.1858
0.1650
0.1782
253,966
+0.01(+8.66%)
Jan 26, 2024
0.1600
0.1649
0.1597
0.1640
317,843
+0.00(+2.56%)
Jan 25, 2024
0.1622
0.1687
0.1586
0.1599
198,952
+0.00(+0.00%)
Jan 24, 2024
0.1600
0.1688
0.1581
0.1599
244,506
-0.01(-4.48%)
Jan 23, 2024
0.1666
0.1709
0.1601
0.1674
397,829
+0.00(+1.89%)
Jan 22, 2024
0.1658
0.1679
0.1611
0.1643
141,383
-0.00(-1.44%)
Jan 19, 2024
0.1668
0.1687
0.1650
0.1667
171,065
+0.00(+0.12%)
Jan 18, 2024
0.1715
0.1719
0.1648
0.1665
146,270
-0.00(-1.42%)
Jan 17, 2024
0.1700
0.1800
0.1663
0.1689
248,734
-0.00(-0.82%)
Jan 16, 2024
0.1780
0.1789
0.1671
0.1703
413,587
-0.01(-4.81%)
Jan 12, 2024
0.1730
0.1849
0.1724
0.1789
638,788
+0.01(+5.98%)
Jan 11, 2024
0.1700
0.1761
0.1676
0.1688
388,400
-0.00(-1.34%)
Jan 10, 2024
0.1739
0.1759
0.1680
0.1711
269,204
-0.00(-0.64%)
Jan 09, 2024
0.1900
0.1910
0.1720
0.1722
187,651
+0.00(+0.35%)
Jan 08, 2024
0.1762
0.1764
0.1652
0.1716
483,231
-0.00(-2.61%)
Jan 05, 2024
0.1790
0.1798
0.1721
0.1762
122,320
-0.00(-1.56%)
Jan 04, 2024
0.1776
0.1837
0.1770
0.1790
119,997
-0.00(-1.10%)
Jan 03, 2024
0.1867
0.1882
0.1780
0.1810
242,207
-0.01(-2.79%)
Jan 02, 2024
0.1874
0.1949
0.1801
0.1862
468,132
+0.00(+2.31%)
Dec 29, 2023
0.1800
0.1860
0.1800
0.1820
298,188
-0.00(-2.52%)
Dec 28, 2023
0.1840
0.1974
0.1840
0.1867
1,505,499
+0.00(+1.52%)
Dec 27, 2023
0.1775
0.1899
0.1750
0.1839
1,189,802
+0.01(+3.43%)
Dec 26, 2023
0.1583
0.1799
0.1577
0.1778
1,323,754
+0.02(+12.82%)
Dec 22, 2023
0.1600
0.1652
0.1515
0.1576
728,677
+0.00(+1.74%)
Dec 21, 2023
0.1550
0.1595
0.1485
0.1549
625,513
+0.00(+1.97%)
Dec 20, 2023
0.1577
0.1593
0.1513
0.1519
321,675
-0.00(-3.12%)
Dec 19, 2023
0.1528
0.1593
0.1502
0.1568
198,375
+0.00(+0.71%)
Dec 18, 2023
0.1650
0.1650
0.1470
0.1557
515,090
-0.01(-5.69%)
Dec 15, 2023
0.1610
0.1699
0.1600
0.1651
654,269
+0.01(+3.12%)
Dec 14, 2023
0.1480
0.1669
0.1379
0.1601
2,275,613
+0.02(+14.36%)
Dec 13, 2023
0.1600
0.1618
0.1361
0.1400
2,359,918
-0.02(-10.83%)
Dec 12, 2023
0.1615
0.1955
0.1570
0.1570
1,121,109
-0.01(-5.82%)
Dec 11, 2023
0.1950
0.1951
0.1630
0.1667
1,877,025
-0.03(-15.17%)
Dec 08, 2023
0.1957
0.1999
0.1881
0.1965
258,456
+0.00(+2.13%)
Dec 07, 2023
0.1988
0.2000
0.1610
0.1924
485,292
-0.00(-1.48%)
Dec 06, 2023
0.1961
0.2004
0.1934
0.1953
300,205
-0.00(-2.25%)
Dec 05, 2023
0.1939
0.2070
0.1910
0.1998
457,405
-0.00(-0.05%)
Dec 04, 2023
0.1833
0.2010
0.1833
0.1999
813,422
-0.01(-3.85%)
Dec 01, 2023
0.2020
0.2099
0.2000
0.2079
524,649
+0.00(+1.76%)
Nov 30, 2023
0.2074
0.2074
0.1934
0.2043
528,126
+0.00(+2.10%)
Nov 29, 2023
0.2050
0.2119
0.2000
0.2001
526,591
-0.00(-1.86%)
Nov 28, 2023
0.2052
0.2139
0.2001
0.2039
159,563
-0.01(-2.90%)
Nov 27, 2023
0.2250
0.2250
0.2000
0.2100
510,734
-0.01(-2.42%)
Nov 24, 2023
0.1979
0.2184
0.1971
0.2152
315,068
+0.01(+5.49%)
Nov 22, 2023
0.2105
0.2198
0.1971
0.2040
746,332
-0.01(-5.99%)
Nov 21, 2023
0.2250
0.2274
0.2120
0.2170
377,990
-0.00(-1.63%)
Nov 20, 2023
0.2276
0.2320
0.2200
0.2206
421,573
-0.01(-2.26%)
Nov 17, 2023
0.2300
0.2335
0.2212
0.2257
414,121
-0.01(-2.72%)
Nov 16, 2023
0.2330
0.2373
0.2250
0.2320
298,905
+0.00(+0.17%)
Nov 15, 2023
0.2302
0.2398
0.2302
0.2316
519,554
-0.02(-7.36%)
Nov 14, 2023
0.2328
0.2560
0.2328
0.2500
292,397
+0.01(+4.17%)
Nov 13, 2023
0.2400
0.2491
0.2215
0.2400
380,665
-0.00(-0.70%)
Nov 10, 2023
0.2400
0.2499
0.2370
0.2417
196,799
-0.01(-2.15%)
Nov 09, 2023
0.2767
0.2823
0.2441
0.2470
273,724
-0.03(-10.73%)
Nov 08, 2023
0.2836
0.2890
0.2706
0.2767
310,205
-0.00(-0.32%)
Nov 07, 2023
0.2700
0.2900
0.2640
0.2776
275,560
+0.01(+5.15%)
Nov 06, 2023
0.2600
0.2698
0.2536
0.2640
282,404
+0.00(+1.30%)
Nov 03, 2023
0.2555
0.2698
0.2400
0.2606
410,825
+0.00(+0.23%)
Nov 02, 2023
0.2451
0.2680
0.2446
0.2600
304,483
+0.01(+2.97%)
Nov 01, 2023
0.2349
0.2531
0.2349
0.2525
336,846
+0.02(+6.45%)
Oct 31, 2023
0.2400
0.2400
0.2280
0.2372
181,023
+0.00(+1.67%)
Oct 30, 2023
0.2230
0.2397
0.2230
0.2333
163,947
+0.01(+2.23%)
Oct 27, 2023
0.2340
0.2400
0.2231
0.2282
355,823
-0.01(-5.90%)
Oct 26, 2023
0.2396
0.2449
0.2350
0.2425
161,860
-0.00(-0.94%)
Oct 25, 2023
0.2400
0.2480
0.2400
0.2448
165,983
+0.00(+1.20%)
Oct 24, 2023
0.2440
0.2550
0.2410
0.2419
405,094
+0.00(+0.67%)
Oct 23, 2023
0.2586
0.2587
0.2355
0.2403
412,494
-0.02(-7.22%)
Oct 20, 2023
0.2600
0.2675
0.2550
0.2590
439,633
-0.00(-0.38%)
Oct 19, 2023
0.2634
0.2679
0.2558
0.2600
385,401
-0.00(-1.25%)
Oct 18, 2023
0.2638
0.2745
0.2501
0.2633
859,047
-0.01(-3.20%)
Oct 17, 2023
0.2521
0.2800
0.2521
0.2720
464,453
-0.00(-1.02%)
Oct 16, 2023
0.2888
0.2821
0.2547
0.2748
761,953
-0.01(-3.10%)
Oct 13, 2023
0.2612
0.2879
0.2612
0.2836
591,419
-0.00(-0.42%)
Oct 12, 2023
0.3056
0.3100
0.2751
0.2848
554,068
-0.02(-5.70%)
Oct 11, 2023
0.3206
0.3210
0.3001
0.3020
525,422
-0.02(-5.57%)
Oct 10, 2023
0.3284
0.3284
0.3110
0.3198
236,260
+0.00(+0.25%)
Oct 09, 2023
0.3000
0.3350
0.3011
0.3190
594,303
+0.01(+2.24%)
Oct 06, 2023
0.3111
0.3198
0.3041
0.3120
350,855
+0.01(+3.65%)
Oct 05, 2023
0.3011
0.3149
0.3001
0.3010
513,333
+0.00(+0.40%)
Oct 04, 2023
0.3100
0.3100
0.2961
0.2998
282,182
+0.00(+1.28%)
Oct 03, 2023
0.2800
0.3084
0.2711
0.2960
1,141,670
+0.01(+3.93%)
Oct 02, 2023
0.3120
0.3120
0.2730
0.2848
750,433
-0.01(-4.43%)
Sep 29, 2023
0.2940
0.3090
0.2910
0.2980
455,153
-0.00(-0.67%)
Sep 28, 2023
0.3000
0.3089
0.2910
0.3000
277,684
+0.00(+0.87%)
Sep 27, 2023
0.3000
0.3089
0.2900
0.2974
510,227
-0.01(-2.84%)
Sep 26, 2023
0.3269
0.3289
0.3040
0.3061
1,128,754
-0.02(-5.82%)
Sep 25, 2023
0.3220
0.3400
0.3250
0.3250
1,174,292
+0.01(+1.56%)
Sep 22, 2023
0.3100
0.3254
0.3100
0.3200
415,629
-0.01(-1.84%)
Sep 21, 2023
0.3100
0.3276
0.3025
0.3260
859,227
+0.01(+2.58%)
Sep 20, 2023
0.3180
0.3188
0.3100
0.3178
233,370
+0.00(+1.21%)
Sep 19, 2023
0.3084
0.3188
0.3000
0.3140
625,006
-0.00(-1.54%)
Sep 18, 2023
0.3020
0.3190
0.2975
0.3189
722,239
+0.01(+2.21%)
Sep 15, 2023
0.3320
0.3320
0.3050
0.3120
835,088
-0.02(-4.88%)
Sep 14, 2023
0.3146
0.3280
0.3071
0.3280
874,139
+0.00(+1.42%)
Sep 13, 2023
0.3176
0.3495
0.3110
0.3234
1,278,871
-0.00(-0.86%)
Sep 12, 2023
0.3150
0.3302
0.3049
0.3262
884,237
+0.01(+3.26%)
Sep 11, 2023
0.3150
0.3190
0.3000
0.3159
780,964
+0.02(+5.30%)
Sep 08, 2023
0.3050
0.3199
0.2994
0.3000
1,490,820
-0.02(-7.61%)
Sep 07, 2023
0.3270
0.3349
0.3100
0.3247
1,135,381
-0.01(-2.35%)
Sep 06, 2023
0.3362
0.3437
0.3150
0.3325
1,158,307
+0.00(+0.00%)
Sep 05, 2023
0.3400
0.3400
0.3162
0.3325
806,626
-0.01(-3.96%)
Sep 01, 2023
0.3500
0.3500
0.3300
0.3462
1,593,162
+0.01(+2.03%)
Aug 31, 2023
0.3400
0.3450
0.3100
0.3393
1,762,289
-0.00(-0.70%)
Aug 30, 2023
0.3753
0.3791
0.3220
0.3417
2,978,438
-0.02(-6.05%)
Aug 29, 2023
0.3425
0.3936
0.3425
0.3637
3,648,557
+0.02(+5.12%)
Aug 28, 2023
0.3239
0.3550
0.2900
0.3460
3,933,354
+0.02(+5.17%)
Aug 25, 2023
0.4240
0.4240
0.2621
0.3290
10,216,035
-0.10(-23.49%)
Aug 24, 2023
0.4705
0.5223
0.3700
0.4300
13,240,115
-0.01(-2.05%)
Aug 23, 2023
0.3800
0.4494
0.3800
0.4390
9,683,364
+0.07(+19.68%)
Aug 22, 2023
0.3300
0.3975
0.3288
0.3668
8,297,073
+0.05(+16.26%)
Aug 21, 2023
0.2926
0.3370
0.2926
0.3155
5,513,029
+0.03(+11.52%)
Aug 18, 2023
0.2590
0.2950
0.2455
0.2829
4,121,778
+0.02(+8.81%)
Aug 17, 2023
0.2529
0.2788
0.2450
0.2600
8,310,742
+0.02(+8.06%)
Aug 16, 2023
0.2490
0.2870
0.2395
0.2406
5,113,414
+0.00(+0.08%)
Aug 15, 2023
0.2450
0.2490
0.2300
0.2404
939,100
+0.01(+3.00%)
Aug 14, 2023
0.2354
0.2459
0.2217
0.2334
1,043,620
-0.00(-1.48%)
Aug 11, 2023
0.2195
0.2390
0.2189
0.2369
781,804
+0.01(+4.82%)
Aug 10, 2023
0.2240
0.2260
0.2170
0.2260
634,750
+0.01(+2.96%)
Aug 09, 2023
0.2200
0.2290
0.2160
0.2195
800,545
-0.00(-0.41%)
Aug 08, 2023
0.2330
0.2330
0.2158
0.2204
644,615
-0.00(-0.32%)
Aug 07, 2023
0.2400
0.2400
0.2200
0.2211
866,271
-0.01(-5.91%)
Aug 04, 2023
0.2330
0.2470
0.2270
0.2350
1,173,690
+0.01(+3.39%)
Aug 03, 2023
0.2155
0.2345
0.2102
0.2273
915,205
+0.01(+2.90%)
Aug 02, 2023
0.2151
0.2220
0.2050
0.2209
1,055,685
+0.00(+0.45%)
Aug 01, 2023
0.2160
0.2244
0.2151
0.2199
462,340
-0.00(-0.50%)
Jul 31, 2023
0.2111
0.2325
0.2100
0.2210
1,635,535
+0.00(+1.52%)
Jul 28, 2023
0.2050
0.2180
0.2013
0.2177
613,676
+0.01(+7.19%)
Jul 27, 2023
0.2100
0.2177
0.1985
0.2031
637,955
-0.01(-5.53%)
Jul 26, 2023
0.2130
0.2197
0.2080
0.2150
628,514
-0.00(-1.29%)
Jul 25, 2023
0.2100
0.2290
0.2080
0.2178
1,262,705
-0.01(-5.30%)
Jul 24, 2023
0.2221
0.2500
0.2080
0.2300
3,382,374
+0.00(+0.44%)
Jul 21, 2023
0.2090
0.2315
0.2010
0.2290
1,847,715
+0.03(+12.25%)
Jul 20, 2023
0.2031
0.2110
0.1950
0.2040
1,946,261
-0.00(-1.92%)
Jul 19, 2023
0.2190
0.2240
0.1842
0.2080
5,799,847
-0.00(-0.62%)
Jul 18, 2023
0.2500
0.3686
0.1955
0.2093
59,496,248
+0.02(+11.81%)
Jul 17, 2023
0.2000
0.2000
0.1850
0.1872
531,913
-0.01(-4.00%)
Jul 14, 2023
0.2044
0.2100
0.1850
0.1950
1,040,931
-0.01(-3.42%)
Jul 13, 2023
0.2000
0.2089
0.1911
0.2019
1,299,541
+0.00(+1.00%)
Jul 12, 2023
0.1950
0.1999
0.1875
0.1999
1,059,025
+0.01(+2.62%)
Jul 11, 2023
0.1846
0.1989
0.1801
0.1948
1,661,283
+0.01(+7.03%)
Jul 10, 2023
0.1693
0.1885
0.1680
0.1820
2,730,303
+0.01(+8.98%)
Jul 07, 2023
0.1760
0.1821
0.1670
0.1670
3,632,371
-0.01(-4.84%)
Jul 06, 2023
0.1800
0.1817
0.1712
0.1755
1,257,223
-0.00(-1.13%)
Jul 05, 2023
0.1800
0.1890
0.1721
0.1775
2,340,579
+0.01(+4.17%)
Jul 03, 2023
0.1749
0.1800
0.1640
0.1704
3,350,842
+0.00(+2.96%)
Jun 30, 2023
0.1689
0.1699
0.1630
0.1655
1,058,947
+0.00(+0.42%)
Jun 29, 2023
0.1732
0.1732
0.1616
0.1648
1,704,652
-0.00(-0.66%)
Jun 28, 2023
0.1800
0.1770
0.1623
0.1659
1,618,429
-0.01(-5.74%)
Jun 27, 2023
0.1882
0.1927
0.1708
0.1760
2,433,592
-0.01(-6.48%)
Jun 26, 2023
0.2395
0.2395
0.1801
0.1882
6,064,786
-0.06(-23.81%)
Jun 23, 2023
0.2300
0.2899
0.2290
0.2470
5,893,896
+0.03(+12.02%)
Jun 22, 2023
0.2400
0.2529
0.2000
0.2205
7,140,066
-0.04(-15.45%)
Jun 21, 2023
0.3700
0.3899
0.2330
0.2608
17,922,308
-0.63(-70.86%)
Jun 20, 2023
0.9200
0.9200
0.8900
0.8950
136,659
-0.01(-0.56%)
Jun 16, 2023
0.8911
0.9300
0.8750
0.9000
217,289
+0.01(+1.11%)
Jun 15, 2023
0.8900
0.9284
0.8702
0.8901
149,465
+0.07(+8.51%)
May 08, 2023
0.8433
0.8654
0.8114
0.8203
142,363
-0.04(-4.55%)
May 05, 2023
0.8067
0.8746
0.7900
0.8594
170,842
+0.06(+7.43%)
May 04, 2023
0.8245
0.8701
0.7701
0.8000
299,014
-0.02(-2.30%)
May 03, 2023
0.7800
0.8498
0.7411
0.8188
7,859,421
+0.05(+5.90%)
May 02, 2023
0.7300
0.7732
0.7300
0.7732
115,825
+0.03(+3.92%)
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.