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
Glycomimetics Inc
(NQ:
GLYC
)
0.2577
+0.0003 (+0.12%)
Streaming Delayed Price
Updated: 11:24 AM EDT, Jun 10, 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, 2023
1.810
1.890
1.680
1.860
257,817
+0.06(+3.33%)
May 30, 2023
1.870
1.940
1.770
1.800
227,011
-0.05(-2.70%)
May 26, 2023
1.720
1.870
1.679
1.850
213,954
+0.11(+6.32%)
May 25, 2023
1.810
1.813
1.695
1.740
225,686
-0.06(-3.33%)
May 24, 2023
1.910
1.915
1.770
1.800
507,092
-0.11(-5.76%)
May 23, 2023
2.060
2.090
1.895
1.910
385,524
-0.17(-8.17%)
May 22, 2023
2.000
2.140
1.960
2.080
661,322
+0.10(+5.05%)
May 19, 2023
1.970
2.000
1.950
1.980
131,881
+0.02(+1.28%)
May 18, 2023
2.030
2.030
1.920
1.955
233,275
-0.08(-4.17%)
May 17, 2023
2.000
2.040
1.920
2.040
232,113
+0.10(+5.15%)
May 16, 2023
2.060
2.070
1.900
1.940
454,578
-0.14(-6.73%)
May 15, 2023
2.130
2.200
2.010
2.080
1,116,756
+0.16(+8.33%)
May 12, 2023
1.840
2.100
1.820
1.920
1,044,332
+0.18(+10.34%)
May 11, 2023
1.770
1.820
1.700
1.740
344,289
-0.02(-1.14%)
May 10, 2023
1.520
1.780
1.520
1.760
525,710
+0.24(+15.79%)
May 09, 2023
1.460
1.550
1.440
1.520
91,644
+0.04(+2.70%)
May 08, 2023
1.530
1.530
1.430
1.480
148,814
-0.05(-3.27%)
May 05, 2023
1.490
1.590
1.470
1.530
238,639
+0.07(+4.79%)
May 04, 2023
1.380
1.460
1.320
1.460
145,988
+0.10(+7.35%)
May 03, 2023
1.370
1.440
1.340
1.360
181,647
-0.05(-3.55%)
May 02, 2023
1.410
1.487
1.349
1.410
107,268
-0.02(-1.40%)
May 01, 2023
1.390
1.460
1.380
1.430
183,226
+0.03(+2.14%)
Apr 28, 2023
1.380
1.420
1.361
1.400
84,487
+0.03(+2.19%)
Apr 27, 2023
1.400
1.400
1.320
1.370
167,048
+0.00(+0.00%)
Apr 26, 2023
1.350
1.400
1.320
1.370
171,112
+0.00(+0.00%)
Apr 25, 2023
1.410
1.425
1.330
1.370
145,833
-0.03(-2.14%)
Apr 24, 2023
1.450
1.450
1.370
1.400
132,779
-0.04(-2.78%)
Apr 21, 2023
1.450
1.470
1.420
1.440
121,999
-0.03(-2.04%)
Apr 20, 2023
1.470
1.490
1.450
1.470
81,403
-0.04(-2.65%)
Apr 19, 2023
1.500
1.550
1.491
1.510
108,661
+0.01(+0.67%)
Apr 18, 2023
1.560
1.590
1.452
1.500
277,041
-0.06(-3.85%)
Apr 17, 2023
1.440
1.620
1.419
1.560
308,808
+0.09(+6.12%)
Apr 14, 2023
1.510
1.510
1.420
1.470
165,942
-0.04(-2.65%)
Apr 13, 2023
1.440
1.580
1.430
1.510
289,977
+0.08(+5.59%)
Apr 12, 2023
1.400
1.450
1.370
1.430
183,015
+0.07(+5.15%)
Apr 11, 2023
1.320
1.390
1.320
1.360
192,625
+0.03(+2.26%)
Apr 10, 2023
1.250
1.335
1.250
1.330
96,741
+0.06(+4.72%)
Apr 06, 2023
1.220
1.290
1.215
1.270
162,420
+0.05(+4.10%)
Apr 05, 2023
1.220
1.240
1.210
1.220
242,275
+0.01(+0.83%)
Apr 04, 2023
1.270
1.270
1.205
1.210
372,879
-0.04(-3.20%)
Apr 03, 2023
1.250
1.280
1.240
1.250
352,776
-0.01(-0.79%)
Mar 31, 2023
1.240
1.290
1.220
1.260
470,852
+0.01(+0.80%)
Mar 30, 2023
1.250
1.317
1.220
1.250
443,913
-0.02(-1.57%)
Mar 29, 2023
1.330
1.350
1.170
1.270
1,066,057
-0.13(-9.29%)
Mar 28, 2023
1.370
1.440
1.360
1.400
279,694
-0.01(-0.71%)
Mar 27, 2023
1.390
1.440
1.360
1.410
211,039
+0.02(+1.44%)
Mar 24, 2023
1.380
1.415
1.350
1.390
161,223
-0.01(-0.71%)
Mar 23, 2023
1.410
1.435
1.350
1.400
214,814
+0.02(+1.45%)
Mar 22, 2023
1.460
1.460
1.380
1.380
198,112
-0.08(-5.48%)
Mar 21, 2023
1.440
1.490
1.420
1.460
222,396
+0.02(+1.39%)
Mar 20, 2023
1.390
1.445
1.381
1.440
139,521
+0.04(+2.86%)
Mar 17, 2023
1.480
1.480
1.380
1.400
377,894
-0.08(-5.41%)
Mar 16, 2023
1.490
1.530
1.420
1.480
321,569
-0.01(-0.67%)
Mar 15, 2023
1.480
1.520
1.430
1.490
541,575
-0.06(-3.87%)
Mar 14, 2023
1.450
1.570
1.435
1.550
616,720
+0.10(+6.90%)
Mar 13, 2023
1.250
1.490
1.210
1.450
802,851
+0.14(+10.69%)
Mar 10, 2023
1.330
1.350
1.260
1.310
630,961
-0.02(-1.50%)
Mar 09, 2023
1.490
1.500
1.330
1.330
828,773
-0.14(-9.52%)
Mar 08, 2023
1.480
1.500
1.430
1.470
503,934
+0.01(+0.68%)
Mar 07, 2023
1.510
1.560
1.420
1.460
1,391,003
-0.02(-1.35%)
Mar 06, 2023
1.570
1.610
1.450
1.480
1,223,387
-0.08(-5.13%)
Mar 03, 2023
1.550
1.625
1.520
1.560
495,002
+0.05(+3.31%)
Mar 02, 2023
1.540
1.550
1.510
1.510
746,052
-0.05(-3.21%)
Mar 01, 2023
1.580
1.695
1.540
1.560
1,034,442
+0.02(+1.30%)
Feb 28, 2023
1.550
1.670
1.520
1.540
1,198,300
-0.08(-4.94%)
Feb 27, 2023
1.690
1.720
1.580
1.620
1,276,212
-0.07(-4.14%)
Feb 24, 2023
1.710
1.769
1.670
1.690
1,002,343
-0.02(-1.17%)
Feb 23, 2023
1.800
1.825
1.705
1.710
1,762,353
-0.07(-3.93%)
Feb 22, 2023
1.850
1.853
1.700
1.780
1,369,255
-0.14(-7.29%)
Feb 21, 2023
1.910
1.960
1.820
1.920
1,693,080
+0.04(+2.13%)
Feb 17, 2023
1.790
1.880
1.620
1.880
2,557,012
+0.06(+3.58%)
Feb 16, 2023
1.530
1.910
1.500
1.815
8,403,332
+0.29(+19.41%)
Feb 15, 2023
2.270
2.330
1.450
1.520
14,721,491
-2.53(-62.47%)
Feb 14, 2023
3.780
4.160
3.670
4.050
2,193,080
+0.27(+7.14%)
Feb 13, 2023
3.510
3.780
3.380
3.780
1,443,869
+0.30(+8.62%)
Feb 10, 2023
3.260
3.541
3.220
3.480
1,355,436
+0.22(+6.75%)
Feb 09, 2023
3.170
3.300
3.000
3.260
4,861,781
+0.08(+2.52%)
Feb 08, 2023
3.420
3.550
3.135
3.180
1,313,025
-0.16(-4.79%)
Feb 07, 2023
3.060
3.340
2.930
3.340
6,952,892
+0.29(+9.51%)
Feb 06, 2023
3.150
3.150
3.020
3.050
431,603
-0.04(-1.29%)
Feb 03, 2023
3.030
3.120
2.970
3.090
380,625
+0.06(+1.98%)
Feb 02, 2023
3.100
3.120
2.970
3.030
735,442
-0.06(-1.94%)
Feb 01, 2023
2.975
3.115
2.920
3.090
735,105
+0.18(+6.19%)
Jan 31, 2023
2.870
3.020
2.845
2.910
797,051
+0.01(+0.34%)
Jan 30, 2023
3.420
3.420
2.850
2.900
1,617,122
-0.49(-14.45%)
Jan 27, 2023
3.480
3.600
3.190
3.390
1,476,413
+0.04(+1.19%)
Jan 26, 2023
3.110
3.350
3.000
3.350
4,582,455
+0.25(+8.06%)
Jan 25, 2023
3.300
3.480
3.050
3.100
2,340,263
-0.07(-2.21%)
Jan 24, 2023
2.900
3.220
2.865
3.170
943,722
+0.30(+10.45%)
Jan 23, 2023
2.600
2.880
2.600
2.870
534,763
+0.31(+12.11%)
Jan 20, 2023
2.570
2.700
2.529
2.560
520,674
+0.01(+0.39%)
Jan 19, 2023
2.660
2.739
2.550
2.550
507,591
-0.14(-5.20%)
Jan 18, 2023
2.880
2.985
2.660
2.690
569,132
-0.19(-6.60%)
Jan 17, 2023
3.060
3.070
2.790
2.880
688,399
-0.14(-4.64%)
Jan 13, 2023
2.880
3.110
2.840
3.020
907,068
+0.14(+4.86%)
Jan 12, 2023
2.790
2.885
2.725
2.880
551,470
+0.10(+3.60%)
Jan 11, 2023
2.880
2.948
2.720
2.780
412,723
-0.12(-4.14%)
Jan 10, 2023
2.830
3.000
2.770
2.900
568,904
+0.12(+4.32%)
Jan 09, 2023
2.870
2.910
2.740
2.780
468,621
-0.05(-1.77%)
Jan 06, 2023
2.500
2.880
2.420
2.830
685,547
+0.23(+8.85%)
Jan 05, 2023
2.970
2.980
2.420
2.600
1,215,175
-0.32(-10.96%)
Jan 04, 2023
2.950
2.984
2.850
2.920
872,892
+0.01(+0.34%)
Jan 03, 2023
3.180
3.300
2.830
2.910
1,481,047
-0.12(-3.96%)
Dec 30, 2022
2.970
3.192
2.910
3.030
1,107,853
+0.02(+0.66%)
Dec 29, 2022
2.800
3.070
2.670
3.010
1,551,702
+0.34(+12.73%)
Dec 28, 2022
2.390
2.770
2.350
2.670
2,269,724
+0.43(+19.20%)
Dec 27, 2022
2.280
2.410
2.180
2.240
320,586
-0.03(-1.32%)
Dec 23, 2022
2.290
2.300
2.220
2.270
189,664
+0.01(+0.44%)
Dec 22, 2022
2.160
2.270
2.130
2.260
337,754
+0.06(+2.73%)
Dec 21, 2022
2.240
2.410
2.180
2.200
595,906
-0.02(-0.90%)
Dec 20, 2022
2.180
2.250
2.110
2.220
290,740
+0.02(+0.91%)
Dec 19, 2022
2.170
2.265
2.117
2.200
325,919
+0.06(+2.80%)
Dec 16, 2022
2.050
2.140
2.050
2.140
364,482
+0.10(+4.90%)
Dec 15, 2022
2.120
2.155
1.920
2.040
589,719
-0.17(-7.69%)
Dec 14, 2022
2.150
2.240
2.150
2.210
147,241
+0.04(+1.84%)
Dec 13, 2022
2.180
2.270
2.130
2.170
266,142
+0.02(+0.93%)
Dec 12, 2022
2.050
2.200
2.010
2.150
384,502
+0.08(+3.86%)
Dec 09, 2022
2.340
2.340
2.030
2.070
719,180
-0.28(-11.91%)
Dec 08, 2022
2.400
2.430
2.170
2.350
457,538
-0.08(-3.29%)
Dec 07, 2022
2.260
2.510
2.130
2.430
748,138
+0.21(+9.46%)
Dec 06, 2022
2.220
2.280
1.990
2.220
590,344
-0.03(-1.33%)
Dec 05, 2022
2.280
2.490
2.200
2.250
767,918
-0.04(-1.75%)
Dec 02, 2022
2.130
2.380
2.089
2.290
894,530
+0.15(+7.01%)
Dec 01, 2022
2.150
2.160
2.020
2.140
266,738
-0.02(-0.93%)
Nov 30, 2022
2.050
2.200
1.880
2.160
1,076,201
+0.12(+5.88%)
Nov 29, 2022
2.140
2.175
2.010
2.040
368,209
-0.11(-5.12%)
Nov 28, 2022
2.070
2.190
1.920
2.150
676,658
+0.10(+4.88%)
Nov 25, 2022
2.090
2.133
2.010
2.050
272,452
-0.04(-1.91%)
Nov 23, 2022
2.140
2.140
1.950
2.090
547,584
+0.05(+2.45%)
Nov 22, 2022
2.060
2.200
1.810
2.040
913,729
+0.01(+0.49%)
Nov 21, 2022
2.340
2.340
2.010
2.030
1,406,343
-0.22(-9.78%)
Nov 18, 2022
2.100
2.430
2.000
2.250
1,791,319
+0.17(+8.17%)
Nov 17, 2022
1.910
2.120
1.748
2.080
2,010,474
+0.22(+11.83%)
Nov 16, 2022
1.770
1.940
1.500
1.860
1,537,931
+0.16(+9.41%)
Nov 15, 2022
1.540
1.750
1.500
1.700
1,874,718
+0.25(+17.24%)
Nov 14, 2022
1.310
1.550
1.250
1.450
1,321,299
+0.21(+16.94%)
Nov 11, 2022
1.030
1.300
1.020
1.240
1,948,533
+0.26(+26.53%)
Nov 10, 2022
0.8500
0.9800
0.8202
0.9800
598,100
+0.16(+19.48%)
Nov 09, 2022
0.7000
0.8300
0.7000
0.8202
508,848
+0.13(+19.32%)
Nov 08, 2022
0.6600
0.7092
0.6600
0.6874
56,345
+0.01(+0.92%)
Nov 07, 2022
0.6900
0.6900
0.6701
0.6811
28,052
+0.01(+1.66%)
Nov 04, 2022
0.7000
0.7150
0.6600
0.6700
73,157
-0.02(-3.21%)
Nov 03, 2022
0.6975
0.7142
0.6720
0.6922
28,633
-0.02(-2.18%)
Nov 02, 2022
0.7200
0.7296
0.6800
0.7076
19,258
-0.01(-1.72%)
Nov 01, 2022
0.7100
0.7450
0.6800
0.7200
84,401
+0.04(+6.15%)
Oct 31, 2022
0.6600
0.7200
0.6600
0.6783
49,615
-0.03(-4.22%)
Oct 28, 2022
0.7144
0.7200
0.6980
0.7082
148,335
-0.01(-0.92%)
Oct 27, 2022
0.6499
0.7148
0.6220
0.7148
158,224
+0.08(+13.44%)
Oct 26, 2022
0.6131
0.6550
0.6130
0.6301
24,140
+0.01(+0.98%)
Oct 25, 2022
0.6074
0.6530
0.6074
0.6240
31,710
+0.01(+1.13%)
Oct 24, 2022
0.6300
0.6339
0.6000
0.6170
51,943
+0.01(+0.98%)
Oct 21, 2022
0.5881
0.6233
0.5811
0.6110
49,059
+0.03(+5.34%)
Oct 20, 2022
0.6100
0.6234
0.5800
0.5800
62,816
-0.03(-4.92%)
Oct 19, 2022
0.6300
0.6418
0.6100
0.6100
81,292
-0.01(-1.45%)
Oct 18, 2022
0.6200
0.6579
0.6189
0.6190
74,095
+0.00(+0.18%)
Oct 17, 2022
0.6150
0.6414
0.6150
0.6179
27,660
-0.00(-0.58%)
Oct 14, 2022
0.6000
0.6416
0.6000
0.6215
36,973
-0.00(-0.29%)
Oct 13, 2022
0.6124
0.6316
0.5900
0.6233
121,852
+0.01(+1.80%)
Oct 12, 2022
0.6088
0.6489
0.6000
0.6123
11,730
+0.01(+2.22%)
Oct 11, 2022
0.6099
0.6099
0.5800
0.5990
90,258
-0.02(-3.39%)
Oct 10, 2022
0.6396
0.6586
0.6130
0.6200
328,722
-0.02(-3.31%)
Oct 07, 2022
0.6500
0.6500
0.6200
0.6412
37,626
+0.01(+1.39%)
Oct 06, 2022
0.6435
0.6795
0.6300
0.6324
57,201
-0.01(-0.88%)
Oct 05, 2022
0.6700
0.6800
0.6380
0.6380
45,184
-0.00(-0.30%)
Oct 04, 2022
0.5800
0.6450
0.5749
0.6399
231,070
+0.07(+11.31%)
Oct 03, 2022
0.5889
0.5939
0.5500
0.5749
60,886
+0.02(+4.21%)
Sep 30, 2022
0.5598
0.5711
0.5511
0.5517
61,114
-0.01(-1.00%)
Sep 29, 2022
0.5502
0.6460
0.5500
0.5573
58,509
-0.00(-0.48%)
Sep 28, 2022
0.6173
0.6173
0.5600
0.5600
37,054
-0.01(-1.16%)
Sep 27, 2022
0.5650
0.6487
0.5500
0.5666
31,637
-0.02(-2.98%)
Sep 26, 2022
0.5675
0.6024
0.5598
0.5840
42,995
+0.02(+4.32%)
Sep 23, 2022
0.5978
0.5978
0.5500
0.5598
107,865
-0.06(-9.17%)
Sep 22, 2022
0.6200
0.6340
0.5900
0.6163
90,216
-0.03(-4.08%)
Sep 21, 2022
0.6300
0.6599
0.6040
0.6425
108,006
-0.01(-1.14%)
Sep 20, 2022
0.6400
0.6532
0.5700
0.6499
247,669
-0.02(-3.45%)
Sep 19, 2022
0.6300
0.7041
0.6300
0.6731
32,596
+0.04(+6.17%)
Sep 16, 2022
0.6833
0.7500
0.6270
0.6340
202,018
-0.05(-7.57%)
Sep 15, 2022
0.7282
0.7430
0.6500
0.6859
250,351
-0.04(-6.08%)
Sep 14, 2022
0.7313
0.7433
0.7150
0.7303
58,727
-0.01(-1.14%)
Sep 13, 2022
0.7100
0.7483
0.7100
0.7387
38,529
+0.01(+1.19%)
Sep 12, 2022
0.7300
0.7394
0.7000
0.7300
63,735
+0.00(+0.00%)
Sep 09, 2022
0.7548
0.7696
0.7108
0.7300
78,391
-0.01(-0.68%)
Sep 08, 2022
0.7312
0.7660
0.6926
0.7350
269,119
-0.01(-0.92%)
Sep 07, 2022
0.7324
0.7500
0.7150
0.7418
116,848
+0.01(+0.93%)
Sep 06, 2022
0.7530
0.7771
0.7253
0.7350
121,198
-0.00(-0.05%)
Sep 02, 2022
0.7700
0.7900
0.7251
0.7354
221,321
-0.01(-1.99%)
Sep 01, 2022
0.7500
0.7722
0.7240
0.7503
122,878
-0.01(-1.28%)
Aug 31, 2022
0.7500
0.8224
0.7200
0.7600
225,133
+0.00(+0.57%)
Aug 30, 2022
0.7900
0.8271
0.7230
0.7557
207,209
-0.04(-5.29%)
Aug 29, 2022
0.8500
0.9004
0.7903
0.7979
177,746
-0.06(-6.74%)
Aug 26, 2022
0.9000
0.9332
0.8502
0.8556
247,338
-0.04(-4.40%)
Aug 25, 2022
0.8500
0.8950
0.8500
0.8950
169,550
+0.05(+5.92%)
Aug 24, 2022
0.8150
0.8483
0.8101
0.8450
94,062
+0.02(+2.23%)
Aug 23, 2022
0.8201
0.8388
0.8101
0.8266
45,789
-0.00(-0.39%)
Aug 22, 2022
0.8600
0.8696
0.8101
0.8298
197,112
-0.02(-2.11%)
Aug 19, 2022
0.8340
0.8640
0.8201
0.8477
115,448
+0.01(+1.64%)
Aug 18, 2022
0.8500
0.8800
0.8300
0.8340
116,670
-0.02(-1.88%)
Aug 17, 2022
0.8800
0.8900
0.8500
0.8500
120,367
-0.01(-1.16%)
Aug 16, 2022
0.8700
0.8996
0.8500
0.8600
50,845
+0.02(+2.38%)
Aug 15, 2022
0.8600
0.9100
0.8000
0.8400
355,768
-0.04(-4.51%)
Aug 12, 2022
0.8520
0.9190
0.8508
0.8797
208,165
+0.03(+3.65%)
Aug 11, 2022
0.9238
0.9238
0.8200
0.8487
212,174
-0.04(-4.69%)
Aug 10, 2022
0.8100
0.9000
0.8100
0.8905
219,917
+0.09(+11.24%)
Aug 09, 2022
0.8500
0.8800
0.8000
0.8005
119,742
-0.08(-9.03%)
Aug 08, 2022
0.9000
0.9257
0.8598
0.8800
192,658
-0.02(-1.97%)
Aug 05, 2022
0.7600
0.9799
0.7200
0.8977
584,026
+0.16(+21.46%)
Aug 04, 2022
0.7000
0.7743
0.6850
0.7391
142,664
+0.04(+5.48%)
Aug 03, 2022
0.6900
0.7200
0.6735
0.7007
152,808
+0.03(+4.27%)
Aug 02, 2022
0.6678
0.6969
0.6678
0.6720
73,796
+0.00(+0.67%)
Aug 01, 2022
0.6666
0.6979
0.6600
0.6675
77,549
+0.00(+0.68%)
Jul 29, 2022
0.6800
0.6896
0.6550
0.6630
54,748
-0.01(-1.92%)
Jul 28, 2022
0.7249
0.7249
0.6742
0.6760
45,084
-0.04(-5.20%)
Jul 27, 2022
0.7140
0.7140
0.6713
0.7131
46,900
+0.02(+3.35%)
Jul 26, 2022
0.6783
0.7146
0.6783
0.6900
39,418
+0.01(+1.47%)
Jul 25, 2022
0.7300
0.7300
0.6630
0.6800
76,436
-0.04(-5.07%)
Jul 22, 2022
0.7300
0.7516
0.7100
0.7163
68,361
-0.03(-3.52%)
Jul 21, 2022
0.7500
0.7690
0.7118
0.7424
78,549
+0.01(+1.70%)
Jul 20, 2022
0.7789
0.7789
0.7009
0.7300
112,622
-0.04(-5.19%)
Jul 19, 2022
0.7300
0.7779
0.7000
0.7700
231,649
+0.07(+10.00%)
Jul 18, 2022
0.6400
0.7097
0.6321
0.7000
244,120
+0.07(+10.74%)
Jul 15, 2022
0.6397
0.6700
0.6200
0.6321
34,880
-0.01(-1.50%)
Jul 14, 2022
0.6400
0.6698
0.6308
0.6417
90,565
-0.01(-1.17%)
Jul 13, 2022
0.6594
0.6597
0.6400
0.6493
61,919
-0.00(-0.52%)
Jul 12, 2022
0.6660
0.6660
0.6500
0.6527
50,155
+0.00(+0.11%)
Jul 11, 2022
0.6613
0.6660
0.6327
0.6520
42,319
-0.00(-0.03%)
Jul 08, 2022
0.6685
0.6800
0.6445
0.6522
50,311
+0.02(+3.52%)
Jul 07, 2022
0.6389
0.6569
0.6130
0.6300
68,463
+0.03(+4.25%)
Jul 06, 2022
0.5472
0.6580
0.5467
0.6043
147,198
+0.05(+8.88%)
Jul 05, 2022
0.5700
0.5899
0.5315
0.5550
156,476
-0.01(-1.49%)
Jul 01, 2022
0.6000
0.6000
0.5600
0.5634
116,761
-0.03(-5.77%)
Jun 30, 2022
0.6075
0.6075
0.5764
0.5979
80,159
-0.02(-2.86%)
Jun 29, 2022
0.6289
0.6350
0.6000
0.6155
26,377
+0.01(+1.23%)
Jun 28, 2022
0.6353
0.6600
0.6000
0.6080
79,985
-0.01(-1.94%)
Jun 27, 2022
0.6332
0.6600
0.5911
0.6200
232,747
+0.00(+0.71%)
Jun 24, 2022
0.6760
0.6780
0.6156
0.6156
151,955
-0.05(-6.90%)
Jun 23, 2022
0.6300
0.6760
0.6200
0.6612
109,572
+0.04(+5.78%)
Jun 22, 2022
0.6400
0.6780
0.6150
0.6251
106,412
-0.01(-1.42%)
Jun 21, 2022
0.6379
0.6469
0.6023
0.6341
90,255
+0.02(+2.70%)
Jun 17, 2022
0.5400
0.6174
0.5250
0.6174
420,895
+0.08(+14.33%)
Jun 16, 2022
0.5300
0.5589
0.5100
0.5400
275,596
-0.02(-3.76%)
Jun 15, 2022
0.6000
0.6000
0.5510
0.5611
229,870
-0.04(-6.50%)
Jun 14, 2022
0.6200
0.6403
0.6000
0.6001
44,531
-0.00(-0.02%)
Jun 13, 2022
0.6200
0.6789
0.5700
0.6002
383,797
-0.07(-9.85%)
Jun 10, 2022
0.6700
0.7343
0.6500
0.6658
135,410
-0.01(-1.29%)
Jun 09, 2022
0.6400
0.6800
0.6400
0.6745
183,624
+0.03(+4.49%)
Jun 08, 2022
0.6300
0.6700
0.6300
0.6455
108,122
+0.03(+4.11%)
Jun 07, 2022
0.6450
0.6745
0.6200
0.6200
134,650
-0.03(-3.88%)
Jun 06, 2022
0.7100
0.7435
0.6362
0.6450
114,152
-0.06(-8.69%)
Jun 03, 2022
0.6300
0.7277
0.6100
0.7064
251,303
+0.07(+11.77%)
Jun 02, 2022
0.6600
0.6746
0.6100
0.6320
119,935
-0.02(-2.77%)
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.