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
Matinas Biopharma Hl
(NY:
MTNB
)
0.1600
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 31, 2022
0.7600
0.7700
0.7151
0.7151
237,828
-0.03(-4.65%)
May 27, 2022
0.7600
0.7800
0.7400
0.7500
213,153
+0.00(+0.00%)
May 26, 2022
0.6865
0.7800
0.6865
0.7500
372,308
+0.05(+7.17%)
May 25, 2022
0.6636
0.7000
0.6636
0.6998
178,842
+0.02(+2.76%)
May 24, 2022
0.7100
0.7170
0.6711
0.6810
258,044
-0.02(-3.05%)
May 23, 2022
0.7259
0.7350
0.7000
0.7024
321,439
+0.00(+0.34%)
May 20, 2022
0.6800
0.7200
0.6750
0.7000
382,031
+0.03(+5.25%)
May 19, 2022
0.6800
0.6800
0.6589
0.6651
340,130
+0.01(+2.24%)
May 18, 2022
0.6610
0.6800
0.6410
0.6505
245,066
-0.02(-2.71%)
May 17, 2022
0.6300
0.7000
0.6300
0.6686
743,219
+0.01(+1.30%)
May 16, 2022
0.6808
0.6898
0.6501
0.6600
152,250
-0.01(-1.58%)
May 13, 2022
0.6409
0.7000
0.6409
0.6706
810,858
+0.03(+4.65%)
May 12, 2022
0.6600
0.6713
0.6016
0.6408
337,635
+0.01(+2.01%)
May 11, 2022
0.6200
0.6584
0.6100
0.6282
510,368
-0.02(-3.69%)
May 10, 2022
0.6501
0.6814
0.6200
0.6523
600,148
+0.02(+3.54%)
May 09, 2022
0.7200
0.7500
0.6300
0.6300
1,288,718
-0.09(-12.49%)
May 06, 2022
0.7600
0.7600
0.6909
0.7199
509,612
-0.04(-5.23%)
May 05, 2022
0.7784
0.7784
0.7313
0.7596
394,364
-0.02(-2.24%)
May 04, 2022
0.7300
0.7800
0.7145
0.7770
336,232
+0.05(+6.45%)
May 03, 2022
0.7100
0.7600
0.7001
0.7299
239,320
-0.00(-0.55%)
May 02, 2022
0.7000
0.7400
0.6899
0.7339
361,318
+0.03(+4.10%)
Apr 29, 2022
0.7100
0.7329
0.6900
0.7050
223,377
-0.01(-0.70%)
Apr 28, 2022
0.7100
0.7211
0.6510
0.7100
516,897
+0.03(+4.40%)
Apr 27, 2022
0.7315
0.7609
0.6800
0.6801
790,538
-0.03(-4.75%)
Apr 26, 2022
0.8200
0.8237
0.7103
0.7140
1,238,390
-0.11(-12.93%)
Apr 25, 2022
0.8500
0.8600
0.7922
0.8200
501,129
-0.04(-4.65%)
Apr 22, 2022
0.8500
0.8700
0.8282
0.8600
528,990
+0.04(+4.88%)
Apr 21, 2022
0.8500
0.8901
0.8101
0.8200
488,613
-0.03(-3.54%)
Apr 20, 2022
0.8700
0.8991
0.8330
0.8501
221,908
-0.03(-2.87%)
Apr 19, 2022
0.9100
0.9100
0.8600
0.8752
423,163
-0.02(-1.93%)
Apr 18, 2022
0.9200
0.9201
0.8900
0.8924
267,862
-0.02(-1.93%)
Apr 14, 2022
0.9089
1.000
0.8809
0.9100
1,405,754
+0.02(+2.70%)
Apr 13, 2022
0.8700
0.8910
0.8345
0.8861
758,081
+0.02(+2.87%)
Apr 12, 2022
0.9800
0.9900
0.8452
0.8614
1,689,224
-0.10(-10.04%)
Apr 11, 2022
0.8600
0.9851
0.7805
0.9575
4,957,679
+0.18(+23.25%)
Apr 08, 2022
0.8008
0.8099
0.7580
0.7769
161,318
+0.01(+0.90%)
Apr 07, 2022
0.7801
0.8000
0.7630
0.7700
164,321
-0.01(-1.29%)
Apr 06, 2022
0.8200
0.8250
0.7600
0.7801
630,627
-0.04(-4.87%)
Apr 05, 2022
0.8200
0.8500
0.8010
0.8200
344,880
-0.01(-1.20%)
Apr 04, 2022
0.8000
0.8578
0.7736
0.8300
242,335
+0.03(+3.75%)
Apr 01, 2022
0.7810
0.8500
0.7810
0.8000
272,247
-0.00(-0.55%)
Mar 31, 2022
0.8400
0.8367
0.7900
0.8044
458,688
-0.04(-4.80%)
Mar 30, 2022
0.8536
0.8700
0.8310
0.8450
447,946
-0.01(-0.61%)
Mar 29, 2022
0.8200
0.8750
0.7900
0.8502
595,045
+0.02(+3.02%)
Mar 28, 2022
0.8900
0.8950
0.8000
0.8253
686,305
-0.08(-9.31%)
Mar 25, 2022
0.8700
0.9100
0.8300
0.9100
676,415
+0.04(+4.56%)
Mar 24, 2022
0.7600
0.8800
0.7500
0.8703
1,248,321
+0.12(+15.72%)
Mar 23, 2022
0.7400
0.7840
0.7301
0.7521
530,787
-0.01(-1.04%)
Mar 22, 2022
0.7100
0.7800
0.7002
0.7600
1,003,512
+0.04(+5.56%)
Mar 21, 2022
0.7500
0.7600
0.6740
0.7200
1,693,933
+0.02(+2.86%)
Mar 18, 2022
0.5845
0.7100
0.5845
0.7000
874,996
+0.11(+19.05%)
Mar 17, 2022
0.5673
0.5998
0.5643
0.5880
465,250
+0.03(+5.95%)
Mar 16, 2022
0.5100
0.5700
0.5002
0.5550
570,079
+0.06(+11.27%)
Mar 15, 2022
0.5400
0.5499
0.4900
0.4988
1,644,241
-0.03(-6.38%)
Mar 14, 2022
0.6000
0.6000
0.5328
0.5328
598,771
-0.05(-9.34%)
Mar 11, 2022
0.6000
0.6050
0.5800
0.5877
268,018
-0.01(-2.21%)
Mar 10, 2022
0.6200
0.6400
0.5812
0.6010
493,624
-0.02(-3.17%)
Mar 09, 2022
0.5900
0.6400
0.5751
0.6207
1,325,741
+0.04(+7.04%)
Mar 08, 2022
0.5700
0.6000
0.5434
0.5799
1,204,607
+0.03(+5.44%)
Mar 07, 2022
0.5700
0.5898
0.5500
0.5500
570,740
-0.03(-5.58%)
Mar 04, 2022
0.5859
0.5985
0.5708
0.5825
303,795
+0.01(+2.16%)
Mar 03, 2022
0.5800
0.6100
0.5701
0.5702
432,022
-0.02(-2.56%)
Mar 02, 2022
0.5900
0.6100
0.5824
0.5852
336,114
+0.01(+0.90%)
Mar 01, 2022
0.6000
0.6200
0.5800
0.5800
438,306
+0.01(+1.01%)
Feb 28, 2022
0.6060
0.6400
0.5742
0.5742
485,922
-0.03(-5.06%)
Feb 25, 2022
0.6200
0.6150
0.5861
0.6048
674,609
-0.01(-1.63%)
Feb 24, 2022
0.5401
0.6270
0.5330
0.6148
1,234,610
+0.01(+1.40%)
Feb 23, 2022
0.6200
0.6400
0.6000
0.6063
422,181
-0.01(-2.21%)
Feb 22, 2022
0.6303
0.6490
0.6150
0.6200
571,837
-0.03(-4.59%)
Feb 18, 2022
0.6498
0
-0.01(-1.53%)
Feb 17, 2022
0.6900
0.7000
0.6408
0.6599
558,278
-0.04(-5.74%)
Feb 16, 2022
0.7000
0.7197
0.6885
0.7001
166,195
-0.01(-1.39%)
Feb 15, 2022
0.6900
0.7115
0.6802
0.7100
287,627
+0.03(+5.11%)
Feb 14, 2022
0.6828
0.6998
0.6750
0.6755
260,382
-0.02(-3.51%)
Feb 11, 2022
0.7039
0.7200
0.6900
0.7001
240,486
-0.01(-1.56%)
Feb 10, 2022
0.7200
0.7400
0.7100
0.7112
326,871
-0.03(-3.85%)
Feb 09, 2022
0.7400
0.7480
0.7200
0.7397
212,735
+0.01(+1.61%)
Feb 08, 2022
0.7200
0.7300
0.6900
0.7280
227,243
+0.02(+2.54%)
Feb 07, 2022
0.7000
0.7400
0.7000
0.7100
314,355
+0.00(+0.00%)
Feb 04, 2022
0.7362
0.7496
0.6963
0.7100
484,097
-0.03(-4.67%)
Feb 03, 2022
0.7100
0.7450
0.7448
428,036
+0.03(+3.50%)
Feb 02, 2022
0.7200
0.7200
0.6605
0.7196
870,062
-0.00(-0.08%)
Feb 01, 2022
0.7400
0.7485
0.7059
0.7202
454,469
-0.03(-3.97%)
Jan 31, 2022
0.7100
0.7500
0.6898
0.7500
601,614
+0.04(+5.63%)
Jan 28, 2022
0.6690
0.7071
0.6201
0.7100
1,436,363
+0.04(+6.21%)
Jan 27, 2022
0.7050
0.7382
0.6500
0.6685
855,509
-0.04(-5.18%)
Jan 26, 2022
0.7200
0.7700
0.7000
0.7050
1,954,505
+0.03(+5.22%)
Jan 25, 2022
0.7900
0.7930
0.6700
0.6700
2,572,785
-0.13(-16.22%)
Jan 24, 2022
0.8000
0.8100
0.7153
0.7997
1,332,664
-0.02(-2.48%)
Jan 21, 2022
0.8500
0.8600
0.8000
0.8200
1,354,390
-0.03(-3.62%)
Jan 20, 2022
0.9000
0.9150
0.8500
0.8508
496,981
-0.05(-5.47%)
Jan 19, 2022
0.8860
0.9165
0.8500
0.9000
776,858
+0.01(+1.53%)
Jan 18, 2022
0.8600
0.8924
0.8600
0.8864
650,643
+0.01(+1.30%)
Jan 14, 2022
0.8750
0
+0.01(+0.57%)
Jan 13, 2022
0.9000
0.9098
0.8542
0.8700
1,251,926
-0.04(-4.10%)
Jan 12, 2022
0.9400
0.9689
0.9072
0.9072
523,579
-0.03(-3.49%)
Jan 11, 2022
0.9300
0.9500
0.9144
0.9400
733,579
+0.01(+1.08%)
Jan 10, 2022
0.9500
0.9520
0.9200
0.9300
877,086
-0.02(-1.71%)
Jan 07, 2022
0.9700
0.9900
0.9300
0.9462
651,909
-0.03(-3.24%)
Jan 06, 2022
0.9800
0.9900
0.9600
0.9779
501,180
-0.02(-2.18%)
Jan 05, 2022
1.010
1.010
0.9850
0.9997
815,787
-0.00(-0.03%)
Jan 04, 2022
1.040
1.050
1.000
1.000
488,098
-0.06(-5.66%)
Jan 03, 2022
1.000
1.060
1.000
1.060
838,742
+0.05(+4.95%)
Dec 31, 2021
1.030
1.049
1.000
1.010
481,189
-0.02(-1.94%)
Dec 30, 2021
0.9900
1.050
0.9850
1.030
741,146
+0.03(+3.00%)
Dec 29, 2021
0.9900
1.020
0.9850
1.000
487,155
+0.00(+0.00%)
Dec 28, 2021
1.020
1.020
0.9803
1.000
783,264
-0.01(-0.99%)
Dec 27, 2021
1.040
1.050
1.010
1.010
654,377
-0.03(-2.88%)
Dec 23, 2021
1.050
1.060
1.010
1.040
865,618
-0.03(-2.80%)
Dec 22, 2021
1.020
1.070
1.002
1.070
720,969
+0.03(+2.88%)
Dec 21, 2021
1.040
1.070
1.020
1.040
518,925
-0.01(-0.95%)
Dec 20, 2021
1.040
1.080
1.010
1.050
775,421
+0.02(+1.94%)
Dec 17, 2021
1.000
1.070
0.9800
1.030
3,635,857
+0.00(+0.00%)
Dec 16, 2021
1.010
1.060
0.9701
1.030
1,443,124
+0.03(+3.00%)
Dec 15, 2021
0.9300
1.010
0.8800
1.000
1,952,919
+0.08(+8.68%)
Dec 14, 2021
0.9611
1.020
0.9200
0.9201
989,088
-0.06(-6.11%)
Dec 13, 2021
1.020
1.050
0.9510
0.9800
1,742,928
-0.04(-3.92%)
Dec 10, 2021
1.020
1.080
1.010
1.020
1,066,678
+0.00(+0.00%)
Dec 09, 2021
1.080
1.099
1.020
1.020
1,278,678
-0.09(-8.11%)
Dec 08, 2021
1.010
1.160
1.010
1.110
1,703,796
+0.10(+9.90%)
Dec 07, 2021
1.000
1.040
0.9726
1.010
772,316
+0.01(+1.31%)
Dec 06, 2021
0.9400
1.030
0.8654
0.9969
1,357,061
+0.07(+7.19%)
Dec 03, 2021
1.010
1.010
0.9000
0.9300
1,602,476
-0.10(-9.71%)
Dec 02, 2021
1.020
1.030
0.9685
1.030
1,140,661
+0.02(+1.98%)
Dec 01, 2021
1.100
1.100
1.000
1.010
860,597
-0.04(-3.81%)
Nov 30, 2021
1.010
1.050
1.010
1.050
776,402
+0.03(+2.94%)
Nov 29, 2021
1.070
1.080
1.010
1.020
1,439,594
-0.07(-6.42%)
Nov 26, 2021
1.090
1.130
1.040
1.090
1,053,299
+0.00(+0.00%)
Nov 24, 2021
1.040
1.090
1.030
1.090
1,083,672
+0.04(+3.81%)
Nov 23, 2021
1.070
1.080
1.040
1.050
1,185,955
-0.02(-1.87%)
Nov 22, 2021
1.070
1.075
1.040
1.070
829,240
+0.02(+1.90%)
Nov 19, 2021
1.060
1.080
1.040
1.050
651,553
-0.01(-0.94%)
Nov 18, 2021
1.070
1.090
1.060
1.060
920,617
-0.01(-0.93%)
Nov 17, 2021
1.090
1.120
1.050
1.070
1,322,787
-0.04(-3.60%)
Nov 16, 2021
1.190
1.260
1.090
1.110
2,877,001
-0.06(-5.13%)
Nov 15, 2021
1.060
1.180
1.040
1.170
2,408,358
+0.13(+12.50%)
Nov 12, 2021
1.040
1.070
1.020
1.040
906,982
-0.01(-0.95%)
Nov 11, 2021
1.040
1.080
1.040
1.050
927,931
+0.03(+2.94%)
Nov 10, 2021
1.040
1.020
5,124,959
+0.02(+2.31%)
Nov 09, 2021
1.010
1.030
0.9300
0.9970
1,799,740
-0.01(-1.29%)
Nov 08, 2021
1.050
1.080
0.9801
1.010
2,221,405
-0.06(-5.61%)
Nov 05, 2021
1.080
1.110
1.030
1.070
1,643,927
-0.01(-0.93%)
Nov 04, 2021
1.120
1.120
1.060
1.080
1,436,913
-0.02(-1.82%)
Nov 03, 2021
1.130
1.140
1.060
1.100
1,676,642
-0.03(-2.65%)
Nov 02, 2021
1.110
1.150
1.100
1.130
1,078,240
+0.01(+0.89%)
Nov 01, 2021
1.110
1.140
1.110
1.120
1,197,585
+0.01(+0.90%)
Oct 29, 2021
1.100
1.150
1.090
1.110
587,002
-0.01(-0.89%)
Oct 28, 2021
1.110
1.170
1.100
1.120
1,165,890
-0.01(-0.88%)
Oct 27, 2021
1.090
1.130
1.070
1.130
891,425
+0.02(+1.80%)
Oct 26, 2021
1.080
1.110
1,313,496
+0.02(+1.83%)
Oct 25, 2021
1.120
1.130
1.090
1.090
1,491,668
-0.04(-3.54%)
Oct 22, 2021
1.130
1.160
1.110
1.130
1,267,554
-0.04(-3.42%)
Oct 21, 2021
1.140
1.190
1.130
1.170
1,254,406
+0.03(+2.63%)
Oct 20, 2021
1.140
1.170
1.120
1.140
1,018,068
-0.03(-2.56%)
Oct 19, 2021
1.150
1.170
1.130
1.170
1,036,724
+0.03(+2.63%)
Oct 18, 2021
1.130
1.146
1.110
1.140
784,799
+0.03(+2.70%)
Oct 15, 2021
1.170
1.180
1.110
1.110
906,931
-0.03(-2.63%)
Oct 14, 2021
1.160
1.170
1.120
1.140
1,057,318
-0.03(-2.56%)
Oct 13, 2021
1.160
1.200
1.130
1.170
1,312,382
+0.02(+1.74%)
Oct 12, 2021
1.210
1.260
1.130
1.150
2,311,497
-0.01(-0.86%)
Oct 11, 2021
1.060
1.250
1.060
1.160
3,028,680
+0.10(+9.43%)
Oct 08, 2021
1.040
1.080
1.030
1.060
1,592,928
-0.02(-1.85%)
Oct 07, 2021
1.140
1.140
1.060
1.080
2,407,868
+0.03(+2.86%)
Oct 06, 2021
1.060
1.090
1.050
1.050
1,880,137
-0.04(-3.67%)
Oct 05, 2021
1.110
1.150
1.060
1.090
2,610,898
+0.00(+0.00%)
Oct 04, 2021
1.160
1.200
1.060
1.090
3,026,276
-0.13(-10.66%)
Oct 01, 2021
1.260
1.290
1.161
1.220
2,032,119
-0.08(-6.15%)
Sep 30, 2021
1.270
1.360
1.240
1.300
2,108,342
+0.03(+2.36%)
Sep 29, 2021
1.410
1.450
1.180
1.270
5,152,407
-0.14(-9.93%)
Sep 28, 2021
1.370
1.450
1.340
1.410
2,781,084
-0.07(-4.73%)
Sep 27, 2021
1.560
1.610
1.310
1.480
9,388,517
-0.03(-1.99%)
Sep 24, 2021
1.420
1.550
1.320
1.510
7,105,491
+0.07(+4.86%)
Sep 23, 2021
1.410
1.520
1.400
1.440
8,536,214
+0.07(+5.11%)
Sep 22, 2021
1.210
1.370
1.200
1.370
8,174,112
+0.20(+17.09%)
Sep 21, 2021
1.100
1.190
1.100
1.170
2,043,313
+0.07(+6.36%)
Sep 20, 2021
1.120
1.140
1.100
1.100
1,710,416
+0.00(+0.00%)
Sep 17, 2021
1.170
1.200
1.080
1.100
2,950,151
-0.06(-5.17%)
Sep 16, 2021
1.040
1.160
1.040
1.160
1,760,412
+0.07(+6.42%)
Sep 15, 2021
1.160
1.170
1.020
1.090
4,344,751
-0.09(-7.63%)
Sep 14, 2021
1.080
1.270
1.060
1.180
17,017,800
+0.13(+12.38%)
Sep 13, 2021
0.8900
1.100
0.8900
1.050
12,859,676
+0.22(+27.12%)
Sep 10, 2021
0.7800
0.8300
0.7791
0.8260
1,512,275
+0.04(+4.45%)
Sep 09, 2021
0.7820
0.8188
0.7701
0.7908
1,252,623
+0.00(+0.10%)
Sep 08, 2021
0.8000
0.8100
0.7808
0.7900
508,568
-0.01(-0.95%)
Sep 07, 2021
0.8100
0.8180
0.7780
0.7976
582,540
-0.00(-0.30%)
Sep 03, 2021
0.8100
0.8264
0.7971
0.8000
595,674
-0.01(-1.23%)
Sep 02, 2021
0.8100
0.8225
0.8100
0.8100
495,517
-0.00(-0.61%)
Sep 01, 2021
0.8000
0.8300
0.7800
0.8150
816,317
+0.01(+1.75%)
Aug 31, 2021
0.8185
0.8198
0.8000
0.8010
928,363
+0.00(+0.13%)
Aug 30, 2021
0.8500
0.8500
0.8000
0.8000
1,174,519
+0.00(+0.00%)
Aug 27, 2021
0.8000
0.8472
0.7934
0.8000
931,580
+0.00(+0.05%)
Aug 26, 2021
0.8200
0.8200
0.7800
0.7996
1,399,246
-0.04(-4.63%)
Aug 25, 2021
0.7600
0.8497
0.7551
0.8384
2,501,332
+0.10(+13.48%)
Aug 24, 2021
0.7100
0.7499
0.7102
0.7388
677,145
+0.02(+2.91%)
Aug 23, 2021
0.6900
0.7200
0.6850
0.7179
954,366
+0.05(+7.12%)
Aug 20, 2021
0.6800
0.7161
0.6702
0.6702
1,197,204
-0.01(-0.89%)
Aug 19, 2021
0.6800
0.6952
0.6700
0.6762
742,072
-0.02(-2.65%)
Aug 18, 2021
0.7100
0.7200
0.6900
0.6946
923,865
-0.01(-1.56%)
Aug 17, 2021
0.7200
0.7271
0.7000
0.7056
700,431
-0.01(-1.59%)
Aug 16, 2021
0.7088
0.7500
0.7048
0.7170
748,920
-0.01(-1.23%)
Aug 13, 2021
0.7600
0.7692
0.7100
0.7259
815,838
-0.03(-3.85%)
Aug 12, 2021
0.7600
0.7700
0.7501
0.7550
461,306
+0.00(+0.65%)
Aug 11, 2021
0.7390
0.7786
0.7238
0.7501
711,197
+0.02(+2.58%)
Aug 10, 2021
0.7700
0.7900
0.7172
0.7312
1,609,746
-0.04(-5.03%)
Aug 09, 2021
0.7800
0.7899
0.7501
0.7699
613,536
-0.01(-1.05%)
Aug 06, 2021
0.7700
0.7825
0.7622
0.7781
394,891
-0.00(-0.24%)
Aug 05, 2021
0.7312
0.7800
0.7300
0.7800
1,634,053
+0.05(+6.86%)
Aug 04, 2021
0.7200
0.7325
0.7136
0.7299
456,184
-0.00(-0.03%)
Aug 03, 2021
0.7500
0.7616
0.7300
0.7301
925,859
-0.03(-3.93%)
Aug 02, 2021
0.7100
0.7700
0.6900
0.7600
1,625,330
+0.05(+7.60%)
Jul 30, 2021
0.7044
0.7077
0.6900
0.7063
833,816
+0.00(+0.58%)
Jul 29, 2021
0.7000
0.7199
0.6900
0.7022
857,219
-0.02(-3.34%)
Jul 28, 2021
0.7087
0.7265
0.6901
0.7265
626,599
+0.04(+5.29%)
Jul 27, 2021
0.7000
0.7111
0.6675
0.6900
1,021,339
-0.02(-2.13%)
Jul 26, 2021
0.7100
0.7190
0.7002
0.7050
585,035
-0.01(-1.96%)
Jul 23, 2021
0.7252
0.7360
0.7100
0.7191
486,055
-0.01(-1.34%)
Jul 22, 2021
0.7500
0.7598
0.7000
0.7289
924,974
-0.02(-2.81%)
Jul 21, 2021
0.7200
0.7599
0.7100
0.7500
624,812
+0.04(+6.11%)
Jul 20, 2021
0.7100
0.7299
0.7000
0.7068
844,284
-0.02(-3.18%)
Jul 19, 2021
0.7260
0.7348
0.7025
0.7300
739,614
+0.01(+1.39%)
Jul 16, 2021
0.7300
0.7400
0.7200
0.7200
385,427
-0.02(-2.70%)
Jul 15, 2021
0.7301
0.7472
0.7138
0.7400
772,783
-0.00(-0.27%)
Jul 14, 2021
0.7700
0.7700
0.7025
0.7420
1,500,672
-0.02(-2.62%)
Jul 13, 2021
0.7740
0.7806
0.7550
0.7620
639,692
-0.02(-2.08%)
Jul 12, 2021
0.7637
0.7881
0.7637
0.7782
693,818
+0.01(+1.46%)
Jul 09, 2021
0.7424
0.7690
0.7424
0.7670
679,989
+0.02(+3.31%)
Jul 08, 2021
0.7427
0.7501
0.7301
0.7424
1,037,372
-0.01(-1.75%)
Jul 07, 2021
0.7720
0.7750
0.7400
0.7556
1,305,259
-0.01(-1.22%)
Jul 06, 2021
0.7800
0.7889
0.7600
0.7649
1,161,695
-0.01(-1.49%)
Jul 02, 2021
0.7815
0.7998
0.7722
0.7765
850,060
-0.00(-0.47%)
Jul 01, 2021
0.7700
0.7998
0.7700
0.7802
1,482,580
+0.01(+0.68%)
Jun 30, 2021
0.7800
0.7920
0.7701
0.7749
1,360,207
-0.01(-1.21%)
Jun 29, 2021
0.8130
0.8130
0.7800
0.7844
1,270,821
-0.03(-3.93%)
Jun 28, 2021
0.8000
0.8190
0.7902
0.8165
798,673
+0.03(+3.37%)
Jun 25, 2021
0.7900
0.8150
0.7810
0.7899
1,191,912
+0.00(+0.33%)
Jun 24, 2021
0.8022
0.8022
0.7800
0.7873
2,442,026
-0.02(-2.77%)
Jun 23, 2021
0.7880
0.8100
0.7801
0.8097
1,381,220
+0.02(+2.79%)
Jun 22, 2021
0.8100
0.8200
0.7800
0.7877
2,223,382
-0.02(-2.75%)
Jun 21, 2021
0.8290
0.8396
0.8059
0.8100
1,487,161
-0.03(-3.26%)
Jun 18, 2021
0.8700
0.8700
0.8104
0.8373
1,839,211
-0.02(-2.66%)
Jun 17, 2021
0.9200
0.9329
0.8517
0.8602
1,650,340
-0.06(-6.50%)
Jun 16, 2021
0.9101
0.9449
0.8911
0.9200
2,271,020
+0.01(+0.65%)
Jun 15, 2021
0.9050
0.9289
0.8501
0.9141
2,679,683
+0.02(+2.70%)
Jun 14, 2021
0.9000
0.9400
0.8900
0.8901
2,153,391
+0.02(+1.87%)
Jun 11, 2021
0.8700
0.8750
0.8500
0.8738
664,570
+0.01(+1.72%)
Jun 10, 2021
0.8400
0.8681
0.8300
0.8590
754,105
+0.02(+2.62%)
Jun 09, 2021
0.8347
0.8603
0.8250
0.8371
1,389,305
+0.00(+0.40%)
Jun 08, 2021
0.8500
0.8600
0.8200
0.8338
1,203,895
-0.02(-1.81%)
Jun 07, 2021
0.8100
0.8802
0.8100
0.8492
1,354,141
+0.03(+3.64%)
Jun 04, 2021
0.8300
0.8472
0.8066
0.8194
866,761
-0.01(-1.09%)
Jun 03, 2021
0.8000
0.8391
0.8000
0.8284
1,049,286
+0.04(+4.46%)
Jun 02, 2021
0.7900
0.8040
0.7801
0.7930
756,548
+0.00(+0.38%)
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.