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
Dyadic International
(NQ:
DYAI
)
2.020
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2024
2.310
2.350
2.133
2.180
96,643
-0.09(-3.96%)
May 30, 2024
2.150
2.420
2.000
2.270
355,195
+0.12(+5.58%)
May 29, 2024
2.010
2.210
1.920
2.150
248,582
+0.19(+9.69%)
May 28, 2024
1.960
2.101
1.770
1.960
151,997
+0.01(+0.51%)
May 24, 2024
1.740
2.000
1.660
1.950
273,064
+0.25(+14.71%)
May 23, 2024
1.660
1.890
1.600
1.700
132,826
-0.14(-7.61%)
May 22, 2024
1.680
1.890
1.570
1.840
186,688
+0.17(+10.22%)
May 21, 2024
1.600
1.710
1.570
1.669
75,747
+0.06(+3.44%)
May 20, 2024
1.690
1.786
1.600
1.614
11,159
-0.04(-2.19%)
May 17, 2024
1.700
1.750
1.650
1.650
33,615
-0.01(-0.60%)
May 16, 2024
1.530
1.720
1.530
1.660
41,142
+0.09(+5.73%)
May 15, 2024
1.510
1.700
1.490
1.570
103,813
+0.08(+5.37%)
May 14, 2024
1.500
1.510
1.460
1.490
27,664
-0.04(-2.61%)
May 13, 2024
1.487
1.561
1.450
1.530
40,894
+0.08(+5.52%)
May 10, 2024
1.500
1.500
1.410
1.450
19,239
-0.04(-2.59%)
May 09, 2024
1.500
1.550
1.441
1.488
15,446
+0.06(+4.09%)
May 08, 2024
1.440
1.500
1.430
1.430
21,267
+0.02(+1.42%)
May 07, 2024
1.590
1.590
1.410
1.410
30,305
-0.05(-3.42%)
May 06, 2024
1.420
1.590
1.380
1.460
23,518
+0.03(+2.10%)
May 03, 2024
1.448
1.500
1.400
1.430
19,994
-0.07(-4.67%)
May 02, 2024
1.430
1.500
1.430
1.500
4,728
+0.03(+2.04%)
May 01, 2024
1.490
1.510
1.390
1.470
12,330
+0.04(+2.80%)
Apr 30, 2024
1.360
1.650
1.360
1.430
16,315
+0.04(+2.87%)
Apr 29, 2024
1.470
1.520
1.350
1.390
46,274
-0.10(-6.70%)
Apr 26, 2024
1.595
1.595
1.430
1.490
12,724
+0.00(+0.00%)
Apr 25, 2024
1.470
1.510
1.470
1.490
3,277
-0.01(-0.67%)
Apr 24, 2024
1.500
1.530
1.500
1.500
3,393
+0.01(+0.67%)
Apr 23, 2024
1.510
1.540
1.490
1.490
8,780
-0.04(-2.61%)
Apr 22, 2024
1.590
1.590
1.530
1.530
8,472
-0.06(-3.77%)
Apr 19, 2024
1.540
1.620
1.500
1.590
14,344
+0.00(+0.00%)
Apr 18, 2024
1.560
1.670
1.560
1.590
36,590
-0.09(-5.36%)
Apr 17, 2024
1.750
1.760
1.650
1.680
16,514
-0.12(-6.67%)
Apr 16, 2024
1.650
1.800
1.650
1.800
5,510
+0.13(+7.78%)
Apr 15, 2024
1.710
1.840
1.660
1.670
26,231
-0.09(-5.11%)
Apr 12, 2024
1.790
1.880
1.650
1.760
21,447
-0.07(-4.09%)
Apr 11, 2024
1.825
1.870
1.825
1.835
3,353
+0.02(+1.38%)
Apr 10, 2024
1.810
1.880
1.760
1.810
17,790
-0.10(-5.24%)
Apr 09, 2024
1.800
1.930
1.760
1.910
25,151
+0.04(+2.14%)
Apr 08, 2024
1.790
1.930
1.750
1.870
9,805
+0.06(+3.31%)
Apr 05, 2024
1.820
1.900
1.780
1.810
34,448
-0.05(-2.69%)
Apr 04, 2024
1.830
1.939
1.820
1.860
36,238
+0.06(+3.33%)
Apr 03, 2024
1.700
1.820
1.670
1.800
19,362
+0.05(+2.86%)
Apr 02, 2024
1.610
1.780
1.610
1.750
64,001
+0.08(+4.79%)
Apr 01, 2024
1.680
1.680
1.500
1.670
31,274
+0.00(+0.00%)
Mar 28, 2024
1.640
1.730
1.640
1.670
29,930
+0.04(+2.45%)
Mar 27, 2024
1.650
1.650
1.600
1.630
7,612
+0.05(+3.16%)
Mar 26, 2024
1.648
1.662
1.550
1.580
12,137
-0.06(-3.66%)
Mar 25, 2024
1.550
1.698
1.550
1.640
28,144
+0.04(+2.50%)
Mar 22, 2024
1.551
1.600
1.551
1.600
5,876
-0.03(-1.84%)
Mar 21, 2024
1.680
1.700
1.510
1.630
21,791
-0.04(-2.40%)
Mar 20, 2024
1.680
1.690
1.640
1.670
9,658
+0.08(+5.03%)
Mar 19, 2024
1.600
1.700
1.580
1.590
39,319
+0.01(+0.63%)
Mar 18, 2024
1.480
1.660
1.480
1.580
19,030
+0.08(+5.33%)
Mar 15, 2024
1.540
1.620
1.500
1.500
59,514
-0.02(-1.32%)
Mar 14, 2024
1.620
1.620
1.450
1.520
37,260
-0.08(-5.00%)
Mar 13, 2024
1.500
1.650
1.500
1.600
50,132
+0.12(+8.11%)
Mar 12, 2024
1.500
1.550
1.450
1.480
40,733
+0.02(+1.37%)
Mar 11, 2024
1.410
1.500
1.370
1.460
51,811
+0.08(+5.80%)
Mar 08, 2024
1.390
1.460
1.350
1.380
8,435
-0.01(-0.72%)
Mar 07, 2024
1.380
1.390
1.350
1.390
1,605
+0.00(+0.00%)
Mar 06, 2024
1.439
1.439
1.350
1.390
4,209
-0.02(-1.42%)
Mar 05, 2024
1.430
1.430
1.370
1.410
4,788
-0.01(-0.70%)
Mar 04, 2024
1.400
1.420
1.356
1.420
3,100
+0.02(+1.43%)
Mar 01, 2024
1.320
1.440
1.310
1.400
27,745
+0.05(+3.70%)
Feb 29, 2024
1.380
1.420
1.330
1.350
4,445
-0.06(-4.26%)
Feb 28, 2024
1.410
1.452
1.352
1.410
6,355
-0.01(-0.70%)
Feb 27, 2024
1.440
1.450
1.420
1.420
1,767
-0.01(-0.70%)
Feb 26, 2024
1.360
1.430
1.335
1.430
10,116
+0.05(+3.62%)
Feb 23, 2024
1.450
1.450
1.300
1.380
30,643
-0.07(-4.83%)
Feb 22, 2024
1.600
1.600
1.400
1.450
48,603
-0.06(-3.97%)
Feb 21, 2024
1.480
1.610
1.450
1.510
139,758
+0.16(+11.85%)
Feb 20, 2024
1.320
1.360
1.300
1.350
26,893
+0.03(+2.27%)
Feb 16, 2024
1.340
1.420
1.309
1.320
22,664
+0.01(+0.76%)
Feb 15, 2024
1.320
1.350
1.290
1.310
19,217
+0.02(+1.55%)
Feb 14, 2024
1.310
1.330
1.280
1.290
15,244
-0.01(-0.77%)
Feb 13, 2024
1.339
1.339
1.300
1.300
4,681
-0.04(-2.99%)
Feb 12, 2024
1.370
1.370
1.340
1.340
8,521
-0.04(-2.90%)
Feb 09, 2024
1.360
1.422
1.360
1.380
19,005
+0.00(+0.00%)
Feb 08, 2024
1.400
1.467
1.325
1.380
31,466
-0.05(-3.50%)
Feb 07, 2024
1.500
1.500
1.390
1.430
5,960
-0.06(-4.03%)
Feb 06, 2024
1.490
1.550
1.470
1.490
26,196
+0.06(+4.20%)
Feb 05, 2024
1.380
1.451
1.380
1.430
7,320
+0.01(+0.70%)
Feb 02, 2024
1.380
1.420
1.366
1.420
24,358
+0.04(+2.90%)
Feb 01, 2024
1.280
1.380
1.280
1.380
3,519
+0.08(+6.15%)
Jan 31, 2024
1.310
1.330
1.190
1.300
57,613
-0.01(-0.76%)
Jan 30, 2024
1.334
1.340
1.282
1.310
45,556
-0.03(-2.24%)
Jan 29, 2024
1.400
1.430
1.320
1.340
15,260
-0.04(-2.90%)
Jan 26, 2024
1.430
1.430
1.379
1.380
14,801
-0.07(-4.83%)
Jan 25, 2024
1.486
1.486
1.390
1.450
20,488
-0.06(-3.97%)
Jan 24, 2024
1.480
1.525
1.480
1.510
2,174
+0.04(+2.72%)
Jan 23, 2024
1.500
1.510
1.470
1.470
7,412
-0.03(-2.00%)
Jan 22, 2024
1.540
1.546
1.360
1.500
51,211
-0.06(-3.85%)
Jan 19, 2024
1.570
1.570
1.500
1.560
6,097
+0.01(+0.65%)
Jan 18, 2024
1.450
1.550
1.420
1.550
34,425
+0.08(+5.44%)
Jan 17, 2024
1.500
1.520
1.440
1.470
39,347
-0.05(-3.29%)
Jan 16, 2024
1.590
1.590
1.500
1.520
6,060
-0.05(-3.18%)
Jan 12, 2024
1.521
1.580
1.521
1.570
10,761
+0.01(+0.64%)
Jan 11, 2024
1.580
1.580
1.530
1.560
4,561
+0.00(+0.00%)
Jan 10, 2024
1.560
1.570
1.530
1.560
5,337
-0.02(-1.27%)
Jan 09, 2024
1.550
1.580
1.550
1.580
4,808
+0.00(+0.00%)
Jan 08, 2024
1.545
1.580
1.539
1.580
18,030
+0.05(+2.93%)
Jan 05, 2024
1.570
1.630
1.520
1.535
41,124
-0.05(-2.85%)
Jan 04, 2024
1.625
1.625
1.563
1.580
5,043
-0.02(-1.25%)
Jan 03, 2024
1.640
1.640
1.540
1.600
6,983
+0.01(+0.63%)
Jan 02, 2024
1.600
1.710
1.567
1.590
24,488
-0.02(-1.24%)
Dec 29, 2023
1.650
1.660
1.530
1.610
34,439
+0.04(+2.55%)
Dec 28, 2023
1.580
1.590
1.550
1.570
11,164
-0.02(-1.26%)
Dec 27, 2023
1.580
1.650
1.570
1.590
20,295
+0.01(+0.63%)
Dec 26, 2023
1.600
1.676
1.580
1.580
59,180
+0.02(+0.96%)
Dec 22, 2023
1.557
1.690
1.520
1.565
52,054
+0.01(+0.97%)
Dec 21, 2023
1.570
1.570
1.500
1.550
48,757
-0.01(-0.64%)
Dec 20, 2023
1.550
1.600
1.500
1.560
21,406
-0.02(-1.27%)
Dec 19, 2023
1.530
1.619
1.530
1.580
39,077
+0.03(+1.94%)
Dec 18, 2023
1.600
1.650
1.520
1.550
19,589
-0.04(-2.52%)
Dec 15, 2023
1.560
1.650
1.560
1.590
33,871
-0.01(-0.63%)
Dec 14, 2023
1.520
1.657
1.520
1.600
30,827
+0.08(+5.26%)
Dec 13, 2023
1.540
1.620
1.520
1.520
19,394
-0.04(-2.56%)
Dec 12, 2023
1.656
1.656
1.540
1.560
22,709
-0.02(-1.27%)
Dec 11, 2023
1.590
1.656
1.571
1.580
5,869
-0.04(-2.47%)
Dec 08, 2023
1.650
1.690
1.620
1.620
14,862
-0.02(-1.52%)
Dec 07, 2023
1.670
1.690
1.640
1.645
31,372
+0.04(+2.81%)
Dec 06, 2023
1.700
1.760
1.450
1.600
106,492
-0.11(-6.43%)
Dec 05, 2023
1.710
1.740
1.680
1.710
40,124
-0.02(-1.16%)
Dec 04, 2023
1.720
1.793
1.710
1.730
28,567
-0.04(-2.26%)
Dec 01, 2023
1.650
1.800
1.650
1.770
47,513
+0.08(+4.73%)
Nov 30, 2023
1.740
1.770
1.680
1.690
15,167
-0.02(-1.17%)
Nov 29, 2023
1.750
1.850
1.710
1.710
28,569
-0.05(-3.12%)
Nov 28, 2023
1.825
1.825
1.690
1.765
46,941
-0.05(-2.49%)
Nov 27, 2023
1.830
1.950
1.810
1.810
42,158
-0.07(-3.72%)
Nov 24, 2023
1.830
1.940
1.780
1.880
32,885
+0.06(+3.30%)
Nov 22, 2023
1.850
1.858
1.790
1.820
6,511
+0.00(+0.00%)
Nov 21, 2023
1.810
1.870
1.810
1.820
11,214
+0.01(+0.55%)
Nov 20, 2023
1.740
1.900
1.730
1.810
64,575
+0.10(+5.85%)
Nov 17, 2023
1.660
1.741
1.660
1.710
9,683
+0.00(+0.00%)
Nov 16, 2023
1.700
1.730
1.700
1.710
13,900
+0.01(+0.59%)
Nov 15, 2023
1.700
1.750
1.700
1.700
12,676
+0.03(+1.80%)
Nov 14, 2023
1.660
1.740
1.650
1.670
35,548
-0.04(-2.34%)
Nov 13, 2023
1.705
1.750
1.650
1.710
23,598
+0.05(+3.01%)
Nov 10, 2023
1.606
1.695
1.595
1.660
10,398
+0.06(+3.75%)
Nov 09, 2023
1.650
1.723
1.580
1.600
7,897
-0.08(-4.76%)
Nov 08, 2023
1.730
1.730
1.660
1.680
17,769
-0.01(-0.59%)
Nov 07, 2023
1.600
1.720
1.600
1.690
13,492
+0.02(+1.20%)
Nov 06, 2023
1.680
1.750
1.640
1.670
10,377
-0.01(-0.60%)
Nov 03, 2023
1.700
1.760
1.630
1.680
27,200
+0.06(+3.70%)
Nov 02, 2023
1.560
1.650
1.560
1.620
19,836
+0.03(+1.89%)
Nov 01, 2023
1.530
1.590
1.530
1.590
2,854
-0.03(-1.85%)
Oct 31, 2023
1.640
1.640
1.540
1.620
9,040
+0.01(+0.62%)
Oct 30, 2023
1.490
1.690
1.490
1.610
17,370
+0.08(+5.23%)
Oct 27, 2023
1.528
1.545
1.402
1.530
26,077
-0.02(-1.28%)
Oct 26, 2023
1.600
1.650
1.550
1.550
21,083
-0.06(-3.73%)
Oct 25, 2023
1.670
1.700
1.600
1.610
25,701
-0.06(-3.59%)
Oct 24, 2023
1.660
1.700
1.650
1.670
20,233
+0.01(+0.60%)
Oct 23, 2023
1.620
1.710
1.620
1.660
10,548
+0.01(+0.61%)
Oct 20, 2023
1.770
1.780
1.650
1.650
20,936
-0.10(-5.71%)
Oct 19, 2023
1.790
1.790
1.750
1.750
10,991
-0.04(-2.23%)
Oct 18, 2023
2.000
2.000
1.750
1.790
21,473
-0.13(-6.77%)
Oct 17, 2023
1.950
2.080
1.910
1.920
25,332
+0.01(+0.52%)
Oct 16, 2023
1.910
2.080
1.910
1.910
9,377
+0.03(+1.60%)
Oct 13, 2023
1.826
1.880
1.826
1.880
2,255
+0.00(+0.00%)
Oct 12, 2023
1.900
1.900
1.830
1.880
10,267
-0.04(-2.08%)
Oct 11, 2023
1.950
2.050
1.880
1.920
18,523
-0.04(-2.04%)
Oct 10, 2023
1.980
2.035
1.960
1.960
11,414
+0.01(+0.51%)
Oct 09, 2023
1.990
1.990
1.940
1.950
20,192
-0.09(-4.41%)
Oct 06, 2023
1.960
2.110
1.960
2.040
25,078
+0.02(+0.99%)
Oct 05, 2023
2.140
2.144
2.020
2.020
53,240
+0.00(+0.00%)
Oct 04, 2023
1.840
2.050
1.840
2.020
59,581
+0.13(+6.88%)
Oct 03, 2023
1.900
1.900
1.870
1.890
11,349
-0.03(-1.56%)
Oct 02, 2023
1.910
1.970
1.835
1.920
7,509
+0.00(+0.00%)
Sep 29, 2023
1.880
1.920
1.820
1.920
10,570
+0.04(+2.13%)
Sep 28, 2023
1.920
1.949
1.880
1.880
16,267
-0.04(-2.08%)
Sep 27, 2023
1.900
1.979
1.900
1.920
13,478
+0.02(+1.05%)
Sep 26, 2023
2.100
2.100
1.880
1.900
107,337
-0.18(-8.65%)
Sep 25, 2023
2.000
2.140
2.050
2.080
172,965
+0.08(+4.00%)
Sep 22, 2023
1.980
2.000
1.960
2.000
42,821
+0.02(+1.01%)
Sep 21, 2023
1.910
1.980
1.895
1.980
85,217
+0.07(+3.66%)
Sep 20, 2023
1.900
1.930
1.880
1.910
75,732
+0.01(+0.53%)
Sep 19, 2023
1.810
1.920
1.801
1.900
86,219
+0.06(+3.26%)
Sep 18, 2023
1.770
1.870
1.760
1.840
14,234
+0.09(+5.14%)
Sep 15, 2023
1.790
1.860
1.750
1.750
21,876
-0.07(-3.85%)
Sep 14, 2023
1.840
1.930
1.760
1.820
16,966
+0.00(+0.00%)
Sep 13, 2023
1.840
1.855
1.820
1.820
2,627
+0.00(+0.00%)
Sep 12, 2023
1.850
1.850
1.814
1.820
5,330
+0.00(+0.00%)
Sep 11, 2023
2.000
2.000
1.810
1.820
20,065
-0.07(-3.70%)
Sep 08, 2023
1.810
1.890
1.800
1.890
16,638
+0.06(+3.28%)
Sep 07, 2023
1.810
1.830
1.810
1.830
1,931
+0.00(+0.00%)
Sep 06, 2023
1.890
1.900
1.830
1.830
26,648
-0.06(-3.17%)
Sep 05, 2023
1.880
1.915
1.860
1.890
14,645
-0.03(-1.56%)
Sep 01, 2023
1.890
1.930
1.890
1.920
18,516
+0.03(+1.59%)
Aug 31, 2023
1.900
1.920
1.890
1.890
7,905
+0.00(+0.00%)
Aug 30, 2023
1.810
1.890
1.813
1.890
15,603
+0.10(+5.59%)
Aug 29, 2023
1.820
1.820
1.770
1.790
4,176
-0.03(-1.65%)
Aug 28, 2023
1.800
1.830
1.800
1.820
2,915
+0.04(+2.25%)
Aug 25, 2023
1.760
1.829
1.760
1.780
4,579
+0.00(+0.00%)
Aug 24, 2023
1.790
1.810
1.715
1.780
35,011
-0.02(-1.11%)
Aug 23, 2023
1.847
1.847
1.755
1.800
8,650
-0.03(-1.64%)
Aug 22, 2023
1.850
1.880
1.830
1.830
3,748
-0.03(-1.61%)
Aug 21, 2023
1.920
1.940
1.840
1.860
21,355
-0.02(-1.06%)
Aug 18, 2023
1.960
1.960
1.870
1.880
19,192
-0.03(-1.57%)
Aug 17, 2023
1.910
1.910
1.850
1.910
22,895
+0.04(+2.14%)
Aug 16, 2023
1.830
1.900
1.830
1.870
5,166
+0.07(+3.89%)
Aug 15, 2023
1.980
2.024
1.800
1.800
17,441
-0.21(-10.45%)
Aug 14, 2023
1.950
2.040
1.935
2.010
36,009
+0.08(+4.15%)
Aug 11, 2023
1.920
1.990
1.910
1.930
37,424
-0.05(-2.53%)
Aug 10, 2023
1.830
1.980
1.820
1.980
81,852
+0.18(+10.00%)
Aug 09, 2023
1.780
1.837
1.760
1.800
7,088
+0.07(+4.05%)
Aug 08, 2023
1.800
1.800
1.690
1.730
15,901
+0.02(+1.17%)
Aug 07, 2023
1.700
1.819
1.700
1.710
15,588
-0.01(-0.58%)
Aug 04, 2023
1.720
1.750
1.720
1.720
1,255
-0.04(-2.27%)
Aug 03, 2023
1.750
1.780
1.690
1.760
9,485
+0.05(+2.92%)
Aug 02, 2023
1.810
1.810
1.640
1.710
12,930
-0.07(-3.93%)
Aug 01, 2023
1.840
1.835
1.770
1.780
7,572
+0.02(+1.14%)
Jul 31, 2023
1.770
1.850
1.760
1.760
25,219
-0.02(-1.12%)
Jul 28, 2023
1.810
1.890
1.750
1.780
16,634
-0.02(-1.11%)
Jul 27, 2023
1.845
1.913
1.800
1.800
24,349
-0.04(-2.17%)
Jul 26, 2023
1.930
1.930
1.800
1.840
5,556
+0.01(+0.55%)
Jul 25, 2023
1.920
1.920
1.820
1.830
12,809
-0.07(-3.68%)
Jul 24, 2023
1.950
2.040
1.800
1.900
26,038
+0.04(+2.15%)
Jul 21, 2023
1.909
1.909
1.860
1.860
17,749
-0.03(-1.85%)
Jul 20, 2023
1.920
1.948
1.880
1.895
4,296
-0.03(-1.81%)
Jul 19, 2023
1.920
1.955
1.880
1.930
19,545
-0.02(-1.03%)
Jul 18, 2023
1.960
1.960
1.910
1.950
8,485
+0.08(+4.28%)
Jul 17, 2023
1.890
1.920
1.870
1.870
20,059
+0.00(+0.00%)
Jul 14, 2023
1.830
1.900
1.830
1.870
7,352
+0.00(+0.00%)
Jul 13, 2023
1.870
1.940
1.830
1.870
23,885
+0.00(+0.00%)
Jul 12, 2023
1.970
1.975
1.800
1.870
30,386
-0.10(-5.08%)
Jul 11, 2023
2.020
2.020
1.880
1.970
27,235
-0.01(-0.51%)
Jul 10, 2023
1.928
2.050
1.928
1.980
11,641
+0.06(+3.13%)
Jul 07, 2023
1.860
1.950
1.860
1.920
17,627
+0.06(+3.23%)
Jul 06, 2023
1.940
1.945
1.860
1.860
27,244
-0.10(-5.10%)
Jul 05, 2023
1.970
1.990
1.941
1.960
15,118
-0.02(-1.01%)
Jul 03, 2023
1.980
1.980
1.940
1.980
7,375
+0.05(+2.59%)
Jun 30, 2023
1.945
1.945
1.850
1.930
31,698
-0.05(-2.53%)
Jun 29, 2023
2.010
2.077
1.900
1.980
23,084
+0.00(+0.00%)
Jun 28, 2023
1.820
2.030
1.820
1.980
16,104
+0.00(+0.00%)
Jun 27, 2023
1.970
2.001
1.890
1.980
14,348
-0.01(-0.50%)
Jun 26, 2023
2.070
2.070
1.930
1.990
31,061
-0.09(-4.33%)
Jun 23, 2023
1.990
2.090
1.835
2.080
32,981
+0.04(+2.21%)
Jun 22, 2023
2.020
2.056
2.020
2.035
1,441
-0.03(-1.69%)
Jun 21, 2023
2.116
2.141
1.990
2.070
30,165
+0.01(+0.49%)
Jun 20, 2023
2.170
2.170
2.050
2.060
9,778
-0.14(-6.36%)
Jun 16, 2023
2.050
2.200
1.950
2.200
67,162
+0.17(+8.37%)
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.