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
Aurora Mobile Ltd ADR
(NQ:
JG
)
3.080
-0.020 (-0.65%)
Streaming Delayed Price
Updated: 3:43 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
2.950
625
-0.18(-5.75%)
Apr 29, 2024
3.010
3.130
3.010
3.130
870
+0.12(+3.99%)
Apr 26, 2024
3.010
3.010
3.010
3.010
257
+0.02(+0.67%)
Apr 25, 2024
3.000
3.000
2.990
2.990
968
-0.15(-4.78%)
Apr 24, 2024
3.150
3.150
3.140
3.140
501
+0.00(+0.00%)
Apr 23, 2024
3.140
3.140
3.140
3.140
436
+0.13(+4.32%)
Apr 22, 2024
2.950
3.250
2.950
3.010
2,544
+0.10(+3.44%)
Apr 19, 2024
2.940
2.940
2.801
2.910
5,275
-0.01(-0.34%)
Apr 18, 2024
2.920
2.920
2.920
2.920
621
-0.18(-5.72%)
Apr 17, 2024
2.960
3.150
2.940
3.097
8,434
+0.09(+2.90%)
Apr 16, 2024
3.020
3.100
3.000
3.010
4,205
-0.03(-0.99%)
Apr 15, 2024
3.000
3.040
3.000
3.040
1,061
-0.06(-1.94%)
Apr 12, 2024
3.000
3.105
3.000
3.100
3,681
+0.10(+3.33%)
Apr 11, 2024
3.130
3.130
3.000
3.000
2,421
-0.14(-4.46%)
Apr 10, 2024
3.100
3.200
3.100
3.140
1,976
-0.08(-2.48%)
Apr 09, 2024
3.100
3.290
3.000
3.220
27,843
+0.15(+4.89%)
Apr 08, 2024
3.100
3.100
3.070
3.070
1,048
-0.12(-3.89%)
Apr 05, 2024
3.160
3.194
3.020
3.194
1,058
-0.13(-3.79%)
Apr 04, 2024
3.050
3.320
3.050
3.320
2,567
+0.23(+7.44%)
Apr 03, 2024
3.030
3.150
3.030
3.090
2,334
-0.12(-3.74%)
Apr 02, 2024
3.190
3.220
3.190
3.210
2,665
-0.26(-7.49%)
Apr 01, 2024
3.300
3.470
3.300
3.470
736
-0.03(-0.86%)
Mar 28, 2024
3.400
3.500
3.187
3.500
8,091
-0.08(-2.23%)
Mar 27, 2024
2.930
3.600
2.900
3.580
21,844
+0.47(+15.11%)
Mar 26, 2024
3.000
3.270
2.970
3.110
5,747
+0.11(+3.67%)
Mar 25, 2024
3.240
3.370
2.800
3.000
362,775
-0.50(-14.29%)
Mar 22, 2024
3.200
3.550
3.200
3.500
6,641
+0.14(+4.17%)
Mar 21, 2024
3.400
3.570
3.350
3.360
7,543
-0.12(-3.45%)
Mar 20, 2024
3.111
3.879
3.111
3.480
14,748
+0.23(+7.08%)
Mar 19, 2024
3.090
3.330
3.090
3.250
5,890
+0.22(+7.26%)
Mar 18, 2024
2.890
3.050
2.890
3.030
4,140
-0.07(-2.26%)
Mar 15, 2024
3.360
3.360
3.100
3.100
12,310
-0.15(-4.62%)
Mar 14, 2024
3.190
3.500
3.040
3.250
13,263
+0.24(+7.92%)
Mar 13, 2024
3.270
3.280
2.700
3.012
17,952
-0.09(-2.85%)
Mar 12, 2024
2.960
3.280
2.960
3.100
7,255
+0.07(+2.31%)
Mar 11, 2024
3.030
3.030
3.030
3.030
1,205
-0.17(-5.31%)
Mar 07, 2024
3.200
615
+0.18(+6.11%)
Mar 06, 2024
2.990
3.094
2.990
3.016
864
+0.07(+2.23%)
Mar 05, 2024
3.080
3.100
2.950
2.950
7,141
-0.06(-1.99%)
Mar 04, 2024
2.920
3.010
2.920
3.010
1,648
-0.01(-0.33%)
Mar 01, 2024
3.150
3.190
3.010
3.020
1,691
+0.01(+0.33%)
Feb 29, 2024
3.070
3.273
3.000
3.010
4,527
+0.09(+3.08%)
Feb 28, 2024
2.921
3.035
2.920
2.920
1,604
+0.03(+1.04%)
Feb 27, 2024
2.900
3.115
2.890
2.890
6,576
-0.09(-2.89%)
Feb 26, 2024
2.540
2.976
2.540
2.976
6,586
+0.45(+17.63%)
Feb 23, 2024
2.530
2.530
2.530
2.530
783
-0.14(-5.24%)
Feb 22, 2024
2.460
2.670
2.320
2.670
6,785
+0.23(+9.43%)
Feb 21, 2024
3.100
3.100
2.360
2.440
23,549
-0.69(-21.92%)
Feb 20, 2024
2.930
3.200
2.930
3.125
5,138
-0.08(-2.64%)
Feb 16, 2024
3.270
3.270
3.210
3.210
1,439
+0.06(+1.90%)
Feb 15, 2024
3.040
3.484
3.040
3.150
7,574
-0.18(-5.41%)
Feb 13, 2024
3.330
444
+0.13(+4.06%)
Feb 12, 2024
3.216
3.455
3.200
3.200
1,948
-0.07(-2.14%)
Feb 09, 2024
3.300
3.366
3.250
3.270
4,960
-0.26(-7.44%)
Feb 08, 2024
3.300
3.533
3.300
3.533
7,471
+0.11(+3.30%)
Feb 07, 2024
3.600
3.600
3.420
3.420
7,412
-0.20(-5.52%)
Feb 06, 2024
3.925
3.925
3.600
3.620
16,042
-0.19(-4.99%)
Feb 05, 2024
3.930
3.930
3.800
3.810
8,642
-0.14(-3.54%)
Feb 02, 2024
4.080
4.125
3.940
3.950
2,414
-0.08(-1.99%)
Feb 01, 2024
4.050
4.061
3.832
4.030
2,556
+0.12(+3.07%)
Jan 31, 2024
4.018
4.018
3.850
3.910
5,379
-0.09(-2.25%)
Jan 30, 2024
3.660
4.150
3.610
4.000
59,053
+0.34(+9.29%)
Jan 29, 2024
3.450
3.760
3.450
3.660
9,918
+0.06(+1.67%)
Jan 26, 2024
3.630
4.050
3.600
3.600
11,399
+0.15(+4.35%)
Jan 25, 2024
3.980
4.179
3.450
3.450
33,655
-0.35(-9.33%)
Jan 24, 2024
3.580
4.160
3.580
3.805
20,758
+0.17(+4.72%)
Jan 23, 2024
3.330
3.690
3.330
3.633
6,517
+0.30(+9.11%)
Jan 22, 2024
3.310
3.620
3.310
3.330
19,965
-0.06(-1.77%)
Jan 19, 2024
3.300
3.390
3.300
3.390
5,968
+0.13(+3.95%)
Jan 18, 2024
3.400
3.420
3.173
3.261
6,410
-0.05(-1.47%)
Jan 17, 2024
3.160
3.580
3.130
3.310
33,043
+0.01(+0.30%)
Jan 16, 2024
3.480
3.480
3.200
3.300
32,374
-0.29(-8.08%)
Jan 12, 2024
3.640
3.680
3.449
3.590
14,465
-0.08(-2.18%)
Jan 11, 2024
3.730
3.900
3.415
3.670
26,001
-0.05(-1.34%)
Jan 10, 2024
3.700
3.860
3.700
3.720
13,467
-0.14(-3.63%)
Jan 09, 2024
4.600
4.600
3.320
3.860
128,332
-0.71(-15.44%)
Jan 08, 2024
4.240
4.690
4.190
4.565
89,467
+0.46(+11.07%)
Jan 05, 2024
3.390
4.150
3.340
4.110
148,965
+0.91(+28.44%)
Jan 04, 2024
3.160
3.290
3.160
3.200
16,040
+0.06(+1.91%)
Jan 03, 2024
3.090
3.200
2.928
3.140
15,030
+0.11(+3.63%)
Jan 02, 2024
2.890
3.100
2.852
3.030
29,396
+0.18(+6.24%)
Dec 29, 2023
2.650
2.898
2.642
2.852
19,730
+0.11(+4.08%)
Dec 28, 2023
2.560
2.800
2.540
2.740
37,930
+0.19(+7.45%)
Dec 27, 2023
2.300
2.555
2.300
2.550
10,733
+0.20(+8.51%)
Dec 26, 2023
2.380
2.470
2.350
2.350
14,811
+0.00(+0.00%)
Dec 22, 2023
2.270
2.470
2.270
2.350
40,838
+0.19(+8.77%)
Dec 21, 2023
2.020
2.330
2.000
2.161
37,020
+0.19(+9.68%)
Dec 20, 2023
1.950
2.050
1.948
1.970
22,869
+0.01(+0.51%)
Dec 19, 2023
1.890
1.990
1.890
1.960
19,616
+0.06(+3.16%)
Dec 18, 2023
1.920
1.990
1.900
1.900
38,183
-0.06(-3.06%)
Dec 15, 2023
1.940
2.015
1.880
1.960
32,552
+0.01(+0.51%)
Dec 14, 2023
2.040
2.070
1.882
1.950
101,141
-0.09(-4.41%)
Dec 13, 2023
2.680
2.880
1.850
2.040
454,587
-0.44(-17.74%)
Dec 12, 2023
1.910
2.550
1.859
2.480
300,192
+0.52(+26.53%)
Dec 11, 2023
1.910
2.070
1.851
1.960
61,072
+1.86(+1786.43%)
Dec 08, 2023
0.1050
0.1070
0.1030
0.1039
458,594
-0.00(-1.80%)
Dec 07, 2023
0.1098
0.1099
0.1020
0.1058
246,722
-0.00(-3.64%)
Dec 06, 2023
0.1010
0.1199
0.1010
0.1098
183,058
-0.01(-8.42%)
Dec 05, 2023
0.1195
0.1216
0.1150
0.1199
284,096
+0.00(+2.04%)
Dec 04, 2023
0.1001
0.1175
0.1001
0.1175
254,375
+0.00(+3.98%)
Dec 01, 2023
0.1100
0.1130
0.1080
0.1130
198,582
+0.00(+2.36%)
Nov 30, 2023
0.1100
0.1176
0.1100
0.1104
178,391
-0.01(-6.60%)
Nov 29, 2023
0.1149
0.1225
0.1100
0.1182
295,307
+0.00(+2.87%)
Nov 28, 2023
0.1100
0.1160
0.1100
0.1149
147,638
-0.00(-0.95%)
Nov 27, 2023
0.1172
0.1186
0.1114
0.1160
101,281
+0.00(+0.96%)
Nov 24, 2023
0.1001
0.1150
0.1001
0.1149
199,602
+0.01(+6.09%)
Nov 22, 2023
0.1130
0.1150
0.1052
0.1083
211,764
+0.00(+0.28%)
Nov 21, 2023
0.1128
0.1150
0.1049
0.1080
267,501
-0.00(-3.66%)
Nov 20, 2023
0.1155
0.1200
0.1054
0.1121
166,334
+0.01(+6.66%)
Nov 17, 2023
0.1100
0.1130
0.1050
0.1051
269,612
-0.00(-2.69%)
Nov 16, 2023
0.1225
0.1270
0.1080
0.1080
633,571
-0.01(-11.11%)
Nov 15, 2023
0.1130
0.1267
0.1076
0.1215
768,306
+0.01(+9.95%)
Nov 14, 2023
0.1100
0.1138
0.1063
0.1105
295,548
+0.00(+1.84%)
Nov 13, 2023
0.1051
0.1110
0.1051
0.1085
220,728
-0.00(-2.34%)
Nov 10, 2023
0.1117
0.1120
0.1051
0.1111
235,872
+0.00(+1.46%)
Nov 09, 2023
0.1090
0.1133
0.1063
0.1095
160,413
-0.00(-0.99%)
Nov 08, 2023
0.1152
0.1152
0.1085
0.1106
91,904
-0.00(-1.16%)
Nov 07, 2023
0.1180
0.1180
0.1050
0.1119
125,428
-0.00(-0.27%)
Nov 06, 2023
0.1200
0.1200
0.1106
0.1122
145,688
-0.00(-3.28%)
Nov 03, 2023
0.1120
0.1200
0.1112
0.1160
471,596
+0.00(+1.58%)
Nov 02, 2023
0.1050
0.1180
0.1050
0.1142
193,643
-0.00(-0.70%)
Nov 01, 2023
0.1152
0.1161
0.1050
0.1150
185,159
-0.00(-0.86%)
Oct 31, 2023
0.1260
0.1273
0.1065
0.1160
418,716
-0.01(-7.94%)
Oct 30, 2023
0.1170
0.1290
0.1170
0.1260
643,800
+0.01(+5.09%)
Oct 27, 2023
0.1100
0.1235
0.1095
0.1199
1,578,809
+0.01(+7.92%)
Oct 26, 2023
0.1090
0.1129
0.1026
0.1111
463,532
+0.00(+4.12%)
Oct 25, 2023
0.1100
0.1138
0.1060
0.1067
619,505
-0.01(-4.73%)
Oct 24, 2023
0.1090
0.1135
0.1050
0.1120
760,897
+0.01(+6.46%)
Oct 23, 2023
0.1071
0.1111
0.1023
0.1052
744,478
-0.00(-2.59%)
Oct 20, 2023
0.1150
0.1150
0.1020
0.1080
1,066,735
-0.01(-10.74%)
Oct 19, 2023
0.1180
0.1346
0.1100
0.1210
2,612,994
+0.00(+0.25%)
Oct 18, 2023
0.1250
0.1260
0.1120
0.1207
4,076,206
-0.02(-12.54%)
Oct 17, 2023
0.2027
0.2148
0.1337
0.1380
38,506,004
+0.01(+5.99%)
Oct 16, 2023
0.1300
0.1379
0.1260
0.1302
11,109,120
+0.01(+7.60%)
Oct 13, 2023
0.1298
0.1299
0.1200
0.1210
260,643
-0.00(-3.20%)
Oct 12, 2023
0.1300
0.1397
0.1210
0.1250
483,954
-0.00(-0.16%)
Oct 11, 2023
0.1220
0.1309
0.1200
0.1252
286,883
-0.01(-3.84%)
Oct 10, 2023
0.1365
0.1418
0.1300
0.1302
84,137
-0.00(-1.29%)
Oct 09, 2023
0.1490
0.1490
0.1318
0.1319
20,176
-0.01(-4.07%)
Oct 06, 2023
0.1336
0.1420
0.1335
0.1375
62,668
+0.00(+3.00%)
Oct 05, 2023
0.1315
0.1458
0.1315
0.1335
44,569
-0.00(-2.48%)
Oct 04, 2023
0.1400
0.1458
0.1311
0.1369
162,357
+0.00(+2.93%)
Oct 03, 2023
0.1500
0.1500
0.1300
0.1330
163,078
-0.01(-6.21%)
Oct 02, 2023
0.1418
0.1476
0.1305
0.1418
179,724
+0.00(+2.60%)
Sep 29, 2023
0.1489
0.1489
0.1300
0.1382
199,346
+0.01(+4.14%)
Sep 28, 2023
0.1382
0.1579
0.1300
0.1327
122,660
-0.01(-5.21%)
Sep 27, 2023
0.1433
0.1565
0.1400
0.1400
132,787
-0.00(-1.96%)
Sep 26, 2023
0.1570
0.1570
0.1420
0.1428
262,431
-0.01(-4.80%)
Sep 25, 2023
0.1500
0.1598
0.1473
0.1500
92,788
+0.01(+5.56%)
Sep 22, 2023
0.1600
0.1700
0.1421
0.1421
639,356
-0.01(-9.03%)
Sep 21, 2023
0.1598
0.1643
0.1562
0.1562
207,884
-0.01(-5.39%)
Sep 20, 2023
0.1512
0.1700
0.1512
0.1651
326,654
+0.01(+9.70%)
Sep 19, 2023
0.1470
0.1699
0.1470
0.1505
481,725
-0.01(-3.53%)
Sep 18, 2023
0.1407
0.1576
0.1407
0.1560
310,376
+0.01(+6.05%)
Sep 15, 2023
0.1490
0.1492
0.1421
0.1471
124,076
-0.00(-1.28%)
Sep 14, 2023
0.1496
0.1496
0.1360
0.1490
482,140
-0.00(-0.27%)
Sep 13, 2023
0.1500
0.1580
0.1400
0.1494
458,380
-0.00(-0.33%)
Sep 12, 2023
0.1595
0.1595
0.1440
0.1499
801,365
-0.01(-6.25%)
Sep 11, 2023
0.1923
0.1942
0.1575
0.1599
9,248,645
+0.00(+1.14%)
Sep 08, 2023
0.1700
0.1700
0.1581
0.1581
102,697
-0.01(-7.00%)
Sep 07, 2023
0.1700
0.1700
0.1689
0.1700
139,684
+0.00(+1.07%)
Sep 06, 2023
0.1769
0.1769
0.1660
0.1682
163,115
+0.01(+5.12%)
Sep 05, 2023
0.1720
0.1768
0.1600
0.1600
167,644
-0.01(-7.03%)
Sep 01, 2023
0.1780
0.1834
0.1721
0.1721
44,808
-0.01(-4.34%)
Aug 31, 2023
0.1900
0.1940
0.1799
0.1799
102,358
-0.00(-1.69%)
Aug 30, 2023
0.1900
0.1900
0.1810
0.1830
20,841
+0.00(+1.10%)
Aug 29, 2023
0.1980
0.1980
0.1810
0.1810
92,321
-0.01(-4.74%)
Aug 28, 2023
0.1800
0.1988
0.1846
0.1900
75,847
+0.00(+0.05%)
Aug 25, 2023
0.1847
0.1899
0.1847
0.1899
24,872
+0.01(+2.82%)
Aug 24, 2023
0.1950
0.1955
0.1847
0.1847
14,558
-0.01(-2.79%)
Aug 23, 2023
0.1900
0.1938
0.1870
0.1900
90,768
+0.01(+2.93%)
Aug 22, 2023
0.1878
0.1936
0.1843
0.1846
27,312
+0.00(+0.16%)
Aug 21, 2023
0.1898
0.1985
0.1808
0.1843
110,135
-0.01(-3.00%)
Aug 18, 2023
0.1890
0.1960
0.1804
0.1900
123,659
+0.01(+4.40%)
Aug 17, 2023
0.1910
0.1999
0.1759
0.1820
161,482
-0.02(-8.54%)
Aug 16, 2023
0.2171
0.2171
0.1970
0.1990
1,160,871
-0.01(-6.57%)
Aug 15, 2023
0.2240
0.2354
0.1968
0.2130
478,536
-0.00(-1.02%)
Aug 14, 2023
0.2142
0.2300
0.2142
0.2152
68,471
+0.00(+0.37%)
Aug 11, 2023
0.2299
0.2299
0.2137
0.2144
85,678
-0.01(-3.55%)
Aug 10, 2023
0.2400
0.2399
0.2223
0.2223
81,322
-0.01(-5.24%)
Aug 09, 2023
0.2400
0.2400
0.2300
0.2346
62,156
-0.00(-1.47%)
Aug 08, 2023
0.2500
0.2500
0.2380
0.2381
80,411
-0.00(-0.79%)
Aug 07, 2023
0.2560
0.2560
0.2385
0.2400
106,849
-0.01(-3.96%)
Aug 04, 2023
0.2450
0.2505
0.2421
0.2499
66,968
+0.00(+0.16%)
Aug 03, 2023
0.2520
0.2520
0.2430
0.2495
57,439
+0.01(+3.44%)
Aug 02, 2023
0.2600
0.2601
0.2400
0.2412
158,570
-0.01(-3.05%)
Aug 01, 2023
0.2500
0.2503
0.2461
0.2488
31,711
-0.00(-0.32%)
Jul 31, 2023
0.2630
0.2640
0.2490
0.2496
119,314
+0.00(+0.65%)
Jul 28, 2023
0.2480
0.2501
0.2449
0.2480
89,182
+0.00(+1.64%)
Jul 27, 2023
0.2470
0.2479
0.2380
0.2440
98,019
-0.00(-1.61%)
Jul 26, 2023
0.2540
0.2580
0.2400
0.2480
84,537
-0.00(-0.60%)
Jul 25, 2023
0.2626
0.2626
0.2450
0.2495
88,276
-0.00(-0.20%)
Jul 24, 2023
0.2620
0.2700
0.2450
0.2500
57,886
+0.00(+0.00%)
Jul 21, 2023
0.2700
0.2720
0.2452
0.2500
148,062
-0.01(-2.34%)
Jul 20, 2023
0.2800
0.2800
0.2450
0.2560
133,452
-0.02(-7.88%)
Jul 19, 2023
0.2869
0.2869
0.2551
0.2779
91,041
+0.00(+1.24%)
Jul 18, 2023
0.2800
0.2954
0.2701
0.2745
53,398
-0.00(-1.58%)
Jul 17, 2023
0.2730
0.2820
0.2730
0.2789
48,250
+0.01(+3.26%)
Jul 14, 2023
0.2800
0.2898
0.2700
0.2701
46,741
-0.01(-3.54%)
Jul 13, 2023
0.2850
0.2878
0.2764
0.2800
145,861
-0.00(-0.14%)
Jul 12, 2023
0.2740
0.2880
0.2740
0.2804
89,729
+0.00(+0.47%)
Jul 11, 2023
0.2770
0.2898
0.2751
0.2791
112,473
-0.00(-0.78%)
Jul 10, 2023
0.2900
0.3000
0.2730
0.2813
87,599
-0.00(-1.30%)
Jul 07, 2023
0.2900
0.2999
0.2750
0.2850
96,328
+0.01(+2.52%)
Jul 06, 2023
0.2960
0.3099
0.2706
0.2780
292,586
-0.02(-7.33%)
Jul 05, 2023
0.2617
0.3063
0.2585
0.3000
230,455
+0.03(+10.91%)
Jul 03, 2023
0.2887
0.2918
0.2500
0.2705
135,312
-0.01(-1.85%)
Jun 30, 2023
0.2400
0.2900
0.2400
0.2756
302,466
+0.03(+12.12%)
Jun 29, 2023
0.2400
0.2460
0.2350
0.2458
197,298
+0.01(+3.45%)
Jun 28, 2023
0.2380
0.2437
0.2300
0.2376
214,764
+0.00(+0.76%)
Jun 27, 2023
0.2378
0.2398
0.2350
0.2358
98,994
-0.00(-0.84%)
Jun 26, 2023
0.2400
0.2449
0.2334
0.2378
188,807
+0.00(+2.06%)
Jun 23, 2023
0.2200
0.2376
0.2200
0.2330
131,050
+0.01(+4.81%)
Jun 22, 2023
0.2200
0.2391
0.2200
0.2223
124,590
-0.00(-0.18%)
Jun 21, 2023
0.2200
0.2389
0.2201
0.2227
262,507
-0.00(-1.20%)
Jun 20, 2023
0.2300
0.2458
0.2220
0.2254
473,316
+0.00(+0.22%)
Jun 16, 2023
0.2880
0.2880
0.2100
0.2249
785,837
-0.05(-19.10%)
Jun 15, 2023
0.2800
0.2901
0.2700
0.2780
672,870
-0.03(-9.36%)
Jun 14, 2023
0.3050
0.3101
0.2960
0.3067
456,945
+0.01(+2.23%)
Jun 13, 2023
0.3056
0.3100
0.2900
0.3000
497,247
-0.00(-1.57%)
Jun 12, 2023
0.3000
0.3080
0.2861
0.3048
1,063,016
+0.01(+4.06%)
Jun 09, 2023
0.2900
0.3050
0.2801
0.2929
79,258
+0.00(+0.10%)
Jun 08, 2023
0.3100
0.3199
0.2900
0.2926
128,774
-0.01(-3.37%)
Jun 07, 2023
0.3060
0.3060
0.3000
0.3028
58,094
+0.00(+1.61%)
Jun 06, 2023
0.3000
0.3080
0.2900
0.2980
35,790
+0.00(+0.95%)
Jun 05, 2023
0.2952
0.2952
0.2914
0.2952
63,570
-0.01(-2.83%)
Jun 02, 2023
0.3000
0.3250
0.2960
0.3038
186,348
+0.00(+1.10%)
Jun 01, 2023
0.3000
0.3199
0.2920
0.3005
56,443
-0.01(-3.06%)
May 31, 2023
0.2900
0.3149
0.2700
0.3100
443,123
+0.01(+3.85%)
May 30, 2023
0.3071
0.3071
0.2801
0.2985
306,433
-0.01(-3.71%)
May 26, 2023
0.3664
0.3664
0.2900
0.3100
2,973,199
-0.00(-0.19%)
May 25, 2023
0.3200
0.3200
0.3100
0.3106
35,543
-0.01(-2.66%)
May 24, 2023
0.3300
0.3317
0.3162
0.3191
76,573
-0.01(-3.97%)
May 23, 2023
0.3331
0.3335
0.3310
0.3323
37,403
-0.00(-0.24%)
May 22, 2023
0.3311
0.3481
0.3311
0.3331
42,999
+0.00(+0.60%)
May 19, 2023
0.3402
0.3448
0.3173
0.3311
62,525
-0.01(-3.97%)
May 18, 2023
0.3475
0.3475
0.3401
0.3448
30,487
-0.00(-0.78%)
May 17, 2023
0.3450
0.3600
0.3400
0.3475
46,610
+0.00(+1.28%)
May 16, 2023
0.3303
0.3570
0.3303
0.3431
64,209
-0.01(-2.00%)
May 15, 2023
0.3500
0.3675
0.3402
0.3501
55,978
+0.01(+2.61%)
May 12, 2023
0.3600
0.3600
0.3412
0.3412
25,208
-0.01(-2.51%)
May 11, 2023
0.3700
0.3777
0.3500
0.3500
127,156
+0.00(+0.00%)
May 10, 2023
0.3500
0.3540
0.3451
0.3500
31,931
-0.00(-1.13%)
May 09, 2023
0.3500
0.3540
0.3411
0.3540
28,041
+0.01(+1.43%)
May 08, 2023
0.3500
0.3544
0.3411
0.3490
52,108
+0.00(+1.07%)
May 05, 2023
0.3605
0.3700
0.3451
0.3453
64,896
-0.02(-5.29%)
May 04, 2023
0.3707
0.3888
0.3600
0.3646
61,841
-0.01(-1.99%)
May 03, 2023
0.3820
0.4000
0.3700
0.3720
44,637
-0.01(-2.62%)
May 02, 2023
0.3800
0.4022
0.3805
0.3820
55,189
-0.01(-3.27%)
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.