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
Chemomab Therapeutics Ltd ADR
(NQ:
CMMB
)
1.020
-0.120 (-10.53%)
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, 2022
3.170
3.170
3.016
3.100
22,051
+0.07(+2.31%)
May 27, 2022
2.940
3.180
2.880
3.030
9,901
+0.03(+1.00%)
May 26, 2022
2.810
3.060
2.790
3.000
10,280
+0.11(+3.81%)
May 25, 2022
2.770
2.890
2.770
2.890
5,506
+0.09(+3.21%)
May 24, 2022
2.920
2.920
2.770
2.800
20,963
-0.20(-6.67%)
May 23, 2022
3.100
3.100
2.930
3.000
11,229
-0.02(-0.66%)
May 20, 2022
3.060
3.170
2.870
3.020
5,606
-0.03(-0.98%)
May 19, 2022
3.170
3.170
2.883
3.050
12,535
-0.01(-0.33%)
May 18, 2022
3.190
3.190
2.950
3.060
37,430
+0.09(+3.03%)
May 17, 2022
3.270
3.270
2.970
2.970
30,855
-0.06(-1.85%)
May 16, 2022
2.800
3.050
2.790
3.026
69,493
+0.24(+8.47%)
May 13, 2022
2.810
2.890
2.580
2.790
23,580
+0.21(+8.14%)
May 12, 2022
2.809
2.809
2.530
2.580
22,060
-0.02(-0.96%)
May 11, 2022
3.000
3.000
2.530
2.605
23,991
-0.25(-8.92%)
May 10, 2022
2.830
3.020
2.810
2.860
62,878
+0.04(+1.42%)
May 09, 2022
3.000
3.070
2.804
2.820
34,949
-0.21(-6.93%)
May 06, 2022
3.050
3.188
2.852
3.030
25,177
-0.06(-1.94%)
May 05, 2022
3.160
3.270
2.900
3.090
41,835
-0.10(-3.13%)
May 04, 2022
3.200
3.200
3.050
3.190
32,894
+0.03(+0.95%)
May 03, 2022
3.100
3.200
2.990
3.160
38,481
-0.04(-1.25%)
May 02, 2022
3.030
3.200
3.002
3.200
11,587
+0.05(+1.59%)
Apr 29, 2022
3.150
3.260
3.065
3.150
19,360
+0.04(+1.29%)
Apr 28, 2022
3.250
3.270
2.990
3.110
44,962
-0.03(-0.96%)
Apr 27, 2022
3.230
3.350
3.040
3.140
29,767
+0.00(+0.00%)
Apr 26, 2022
3.410
3.440
3.050
3.140
65,245
-0.27(-7.92%)
Apr 25, 2022
3.280
3.600
3.270
3.410
16,219
+0.02(+0.59%)
Apr 22, 2022
3.690
3.690
3.275
3.390
25,798
-0.14(-3.97%)
Apr 21, 2022
3.740
3.860
3.500
3.530
38,173
-0.21(-5.61%)
Apr 20, 2022
3.840
3.950
3.710
3.740
16,135
-0.10(-2.60%)
Apr 19, 2022
3.790
3.961
3.725
3.840
17,396
+0.09(+2.40%)
Apr 18, 2022
3.700
3.878
3.700
3.750
24,575
-0.06(-1.57%)
Apr 14, 2022
4.090
4.090
3.720
3.810
18,501
-0.25(-6.16%)
Apr 13, 2022
3.990
4.170
3.990
4.060
24,017
+0.13(+3.31%)
Apr 12, 2022
4.270
4.300
3.810
3.930
23,502
-0.29(-6.87%)
Apr 11, 2022
4.340
4.340
4.020
4.220
35,103
+0.11(+2.68%)
Apr 08, 2022
4.300
4.400
4.010
4.110
27,222
-0.16(-3.75%)
Apr 07, 2022
4.340
4.490
4.200
4.270
17,043
-0.07(-1.61%)
Apr 06, 2022
4.700
4.815
4.192
4.340
78,000
-0.27(-5.86%)
Apr 05, 2022
4.870
5.070
4.610
4.610
57,963
-0.27(-5.53%)
Apr 04, 2022
4.550
5.000
4.550
4.880
40,734
+0.05(+1.04%)
Apr 01, 2022
4.750
4.930
4.720
4.830
38,792
+0.03(+0.63%)
Mar 31, 2022
4.730
5.000
4.690
4.800
29,116
+0.01(+0.21%)
Mar 30, 2022
5.040
5.040
4.690
4.790
27,484
-0.07(-1.44%)
Mar 29, 2022
4.900
5.040
4.700
4.860
33,708
+0.08(+1.67%)
Mar 28, 2022
4.880
5.090
4.750
4.780
17,455
-0.20(-4.02%)
Mar 25, 2022
5.070
5.290
4.830
4.980
53,601
-0.09(-1.78%)
Mar 24, 2022
4.710
5.204
4.710
5.070
40,862
+0.02(+0.40%)
Mar 23, 2022
5.120
5.360
4.750
5.050
126,540
-0.26(-4.90%)
Mar 22, 2022
4.900
5.556
4.760
5.310
199,632
+0.42(+8.59%)
Mar 21, 2022
4.590
5.550
4.330
4.890
370,422
+0.41(+9.15%)
Mar 18, 2022
4.270
4.560
4.190
4.480
36,285
+0.21(+4.92%)
Mar 17, 2022
4.250
4.372
4.110
4.270
43,598
+0.08(+1.91%)
Mar 16, 2022
4.150
4.270
3.940
4.190
30,001
+0.22(+5.54%)
Mar 15, 2022
3.980
4.020
3.800
3.970
32,001
+0.00(+0.00%)
Mar 14, 2022
4.310
4.620
3.890
3.970
107,666
-0.23(-5.48%)
Mar 11, 2022
4.280
4.470
4.010
4.200
88,373
+0.11(+2.69%)
Mar 10, 2022
4.090
4.350
3.950
4.090
107,484
+0.30(+7.92%)
Mar 09, 2022
4.140
4.140
3.710
3.790
120,616
+0.16(+4.41%)
Mar 08, 2022
3.460
3.770
3.280
3.630
74,461
+0.10(+2.83%)
Mar 07, 2022
3.980
4.300
3.260
3.530
138,102
-0.45(-11.31%)
Mar 04, 2022
4.490
4.490
3.900
3.980
39,491
-0.18(-4.33%)
Mar 03, 2022
4.650
4.670
4.070
4.160
68,596
-0.51(-10.92%)
Mar 02, 2022
4.320
4.920
4.010
4.670
76,300
+0.20(+4.47%)
Mar 01, 2022
4.340
4.633
4.082
4.470
67,827
+0.13(+3.00%)
Feb 28, 2022
4.030
4.370
3.815
4.340
66,054
+0.30(+7.43%)
Feb 25, 2022
3.890
4.138
3.750
4.040
73,342
+0.13(+3.32%)
Feb 24, 2022
3.270
3.920
3.250
3.910
90,494
+0.38(+10.76%)
Feb 23, 2022
3.660
3.850
3.450
3.530
89,168
-0.20(-5.32%)
Feb 22, 2022
3.700
3.960
3.550
3.728
43,068
-0.13(-3.41%)
Feb 18, 2022
3.860
0
-0.31(-7.43%)
Feb 17, 2022
4.320
4.470
4.040
4.170
56,663
-0.22(-5.01%)
Feb 16, 2022
4.240
4.610
4.200
4.390
69,060
+0.05(+1.15%)
Feb 15, 2022
4.200
4.430
4.061
4.340
52,493
+0.21(+5.08%)
Feb 14, 2022
4.300
4.480
4.060
4.130
49,872
-0.22(-5.06%)
Feb 11, 2022
4.740
4.750
4.130
4.350
73,235
-0.32(-6.85%)
Feb 10, 2022
4.750
4.970
4.500
4.670
125,972
-0.10(-2.10%)
Feb 09, 2022
4.600
5.150
4.410
4.770
231,595
+0.23(+5.07%)
Feb 08, 2022
4.550
4.645
4.380
4.540
27,596
+0.08(+1.79%)
Feb 07, 2022
4.490
4.770
4.300
4.460
72,966
-0.09(-1.98%)
Feb 04, 2022
4.520
4.680
4.380
4.550
50,129
+0.11(+2.48%)
Feb 03, 2022
4.660
4.410
4.440
55,167
-0.40(-8.26%)
Feb 02, 2022
5.170
5.240
4.840
4.840
27,888
-0.19(-3.78%)
Feb 01, 2022
4.900
5.200
4.777
5.030
44,307
+0.13(+2.65%)
Jan 31, 2022
4.700
5.039
4.900
54,649
+0.18(+3.81%)
Jan 28, 2022
4.700
4.850
4.250
4.720
37,457
+0.11(+2.39%)
Jan 27, 2022
5.340
5.340
4.550
4.610
91,078
-0.34(-6.87%)
Jan 26, 2022
5.240
5.780
4.899
4.950
103,439
-0.27(-5.17%)
Jan 25, 2022
5.130
5.400
4.973
5.220
43,490
+0.09(+1.75%)
Jan 24, 2022
5.240
5.280
4.750
5.130
73,838
-0.26(-4.82%)
Jan 21, 2022
5.300
5.520
5.080
5.390
106,438
-0.02(-0.37%)
Jan 20, 2022
6.160
6.290
5.380
5.410
168,338
-0.52(-8.77%)
Jan 19, 2022
6.300
6.620
5.820
5.930
92,907
-0.41(-6.47%)
Jan 18, 2022
6.400
6.738
6.280
6.340
32,263
-0.24(-3.65%)
Jan 14, 2022
6.580
0
-0.31(-4.50%)
Jan 13, 2022
6.930
7.130
6.700
6.890
36,521
-0.04(-0.58%)
Jan 12, 2022
7.050
7.400
6.770
6.930
26,614
-0.05(-0.72%)
Jan 11, 2022
6.700
7.180
6.600
6.980
88,369
+0.21(+3.10%)
Jan 10, 2022
6.590
7.047
6.520
6.770
62,498
+0.04(+0.59%)
Jan 07, 2022
6.790
6.990
6.564
6.730
17,990
-0.17(-2.46%)
Jan 06, 2022
6.730
7.060
6.300
6.900
71,581
+0.16(+2.37%)
Jan 05, 2022
7.115
7.259
6.700
6.740
68,715
-0.40(-5.60%)
Jan 04, 2022
7.480
7.540
6.890
7.140
55,456
-0.06(-0.83%)
Jan 03, 2022
6.870
7.340
6.800
7.200
93,750
+0.30(+4.35%)
Dec 31, 2021
6.850
7.160
6.820
6.900
169,457
+0.15(+2.22%)
Dec 30, 2021
6.560
6.994
6.560
6.750
66,384
+0.20(+3.05%)
Dec 29, 2021
7.000
7.197
6.520
6.550
111,247
-0.50(-7.09%)
Dec 28, 2021
6.910
7.270
6.900
7.050
57,412
+0.09(+1.29%)
Dec 27, 2021
7.490
7.530
6.810
6.960
140,517
-0.58(-7.69%)
Dec 23, 2021
7.300
7.980
7.180
7.540
284,807
+0.26(+3.57%)
Dec 22, 2021
7.310
7.700
6.930
7.280
221,817
-0.52(-6.67%)
Dec 21, 2021
6.630
8.760
6.430
7.800
1,238,917
+1.39(+21.68%)
Dec 20, 2021
6.570
6.850
6.410
6.410
56,304
-0.28(-4.19%)
Dec 17, 2021
6.790
7.200
6.610
6.690
106,085
-0.24(-3.46%)
Dec 16, 2021
7.410
7.467
6.760
6.930
70,385
-0.35(-4.81%)
Dec 15, 2021
7.490
7.730
7.100
7.280
106,323
-0.53(-6.79%)
Dec 14, 2021
7.720
8.139
7.580
7.810
51,231
-0.07(-0.89%)
Dec 13, 2021
7.930
8.250
7.610
7.880
35,099
-0.11(-1.38%)
Dec 10, 2021
7.960
8.027
7.790
7.990
27,886
-0.03(-0.37%)
Dec 09, 2021
7.860
8.100
7.764
8.020
61,258
-0.09(-1.11%)
Dec 08, 2021
7.960
8.330
7.890
8.110
65,285
+0.22(+2.79%)
Dec 07, 2021
7.940
8.470
7.760
7.890
233,073
+0.46(+6.19%)
Dec 06, 2021
7.430
7.590
6.890
7.430
97,452
-0.21(-2.75%)
Dec 03, 2021
8.280
8.390
7.390
7.640
203,547
-0.97(-11.27%)
Dec 02, 2021
9.540
9.960
7.840
8.610
1,047,046
+0.18(+2.14%)
Dec 01, 2021
9.200
9.200
8.271
8.430
69,015
-0.82(-8.86%)
Nov 30, 2021
8.740
9.680
8.559
9.250
135,563
+0.50(+5.71%)
Nov 29, 2021
9.000
9.000
8.417
8.750
86,300
-0.12(-1.35%)
Nov 26, 2021
8.460
8.870
8.372
8.870
25,232
-0.02(-0.22%)
Nov 24, 2021
8.430
8.920
8.250
8.890
51,185
+0.41(+4.83%)
Nov 23, 2021
8.920
9.050
8.030
8.480
73,619
-0.51(-5.67%)
Nov 22, 2021
9.170
9.440
8.700
8.990
70,913
-0.23(-2.49%)
Nov 19, 2021
9.080
9.440
9.010
9.220
55,993
+0.14(+1.54%)
Nov 18, 2021
9.640
9.118
9.000
9.080
98,465
-0.55(-5.71%)
Nov 17, 2021
9.700
9.960
9.551
9.630
58,530
-0.08(-0.82%)
Nov 16, 2021
10.03
10.05
9.689
9.710
49,240
-0.49(-4.80%)
Nov 15, 2021
10.70
10.70
9.820
10.20
160,414
+0.49(+5.05%)
Nov 12, 2021
9.530
9.997
9.110
9.710
105,288
+0.27(+2.86%)
Nov 11, 2021
9.570
9.790
9.440
9.440
34,116
-0.04(-0.43%)
Nov 10, 2021
9.870
9.480
59,725
-0.50(-5.01%)
Nov 09, 2021
9.800
10.04
9.600
9.980
49,537
+0.06(+0.60%)
Nov 08, 2021
9.840
10.08
9.640
9.920
46,677
+0.16(+1.64%)
Nov 05, 2021
9.770
10.20
9.670
9.760
116,545
-0.10(-1.01%)
Nov 04, 2021
10.11
10.11
9.600
9.860
93,436
-0.25(-2.47%)
Nov 03, 2021
10.10
10.33
9.900
10.11
98,500
+0.06(+0.60%)
Nov 02, 2021
10.22
10.59
9.950
10.05
269,033
-0.43(-4.10%)
Nov 01, 2021
10.23
13.19
9.890
10.48
1,994,724
+0.43(+4.31%)
Oct 29, 2021
10.00
10.26
9.750
10.05
101,044
+0.02(+0.17%)
Oct 28, 2021
9.500
10.30
9.370
10.03
141,933
+0.44(+4.59%)
Oct 27, 2021
9.850
9.797
9.393
9.590
89,017
-0.22(-2.24%)
Oct 26, 2021
10.05
9.810
276,129
-0.09(-0.91%)
Oct 25, 2021
9.930
10.48
9.614
9.900
162,957
-0.29(-2.85%)
Oct 22, 2021
10.94
10.94
9.720
10.19
316,618
-0.94(-8.45%)
Oct 21, 2021
10.39
12.46
10.36
11.13
1,052,039
+1.12(+11.13%)
Oct 20, 2021
9.300
10.74
9.292
10.02
414,440
+0.73(+7.80%)
Oct 19, 2021
9.100
9.515
8.751
9.290
114,808
+0.22(+2.43%)
Oct 18, 2021
9.030
10.04
8.712
9.070
136,218
-0.02(-0.22%)
Oct 15, 2021
9.390
9.390
8.980
9.090
36,404
-0.15(-1.62%)
Oct 14, 2021
9.500
9.780
9.240
9.240
45,846
-0.17(-1.81%)
Oct 13, 2021
9.100
9.760
8.863
9.410
54,403
+0.29(+3.18%)
Oct 12, 2021
9.310
9.510
9.030
9.120
37,344
+0.02(+0.22%)
Oct 11, 2021
9.200
9.200
8.500
9.100
55,951
-0.16(-1.73%)
Oct 08, 2021
9.170
9.590
9.130
9.260
61,311
-0.08(-0.86%)
Oct 07, 2021
9.510
10.25
9.330
9.340
92,964
-0.18(-1.89%)
Oct 06, 2021
9.810
9.990
9.300
9.520
59,850
-0.47(-4.70%)
Oct 05, 2021
10.00
10.76
9.680
9.990
64,835
-0.16(-1.58%)
Oct 04, 2021
10.81
10.99
10.04
10.15
51,847
-0.65(-6.02%)
Oct 01, 2021
11.00
11.29
10.75
10.80
67,777
-0.28(-2.53%)
Sep 30, 2021
11.30
11.35
11.00
11.08
40,250
-0.15(-1.34%)
Sep 29, 2021
11.92
12.16
11.10
11.23
68,330
-0.72(-6.03%)
Sep 28, 2021
12.20
12.20
11.80
11.95
38,748
-0.28(-2.29%)
Sep 27, 2021
12.18
12.33
11.82
12.23
42,504
+0.19(+1.58%)
Sep 24, 2021
12.20
12.48
12.04
12.04
31,570
-0.24(-1.95%)
Sep 23, 2021
12.33
12.42
12.04
12.28
62,858
+0.11(+0.90%)
Sep 22, 2021
12.35
12.41
12.07
12.17
39,743
-0.18(-1.46%)
Sep 21, 2021
12.28
12.64
12.01
12.35
47,402
+0.15(+1.23%)
Sep 20, 2021
12.47
12.52
11.92
12.20
57,597
-0.79(-6.08%)
Sep 17, 2021
12.40
12.99
12.14
12.99
134,793
+0.59(+4.76%)
Sep 16, 2021
12.56
12.78
12.20
12.40
35,340
-0.20(-1.59%)
Sep 15, 2021
12.73
13.29
12.19
12.60
101,281
-0.09(-0.71%)
Sep 14, 2021
13.66
14.24
12.58
12.69
215,165
-1.39(-9.87%)
Sep 13, 2021
13.96
14.61
13.65
14.08
125,973
+0.04(+0.28%)
Sep 10, 2021
14.81
15.04
14.03
14.04
37,855
-0.69(-4.68%)
Sep 09, 2021
14.81
15.00
14.44
14.73
60,641
-0.06(-0.41%)
Sep 08, 2021
14.87
15.29
14.38
14.79
82,055
-0.25(-1.66%)
Sep 07, 2021
14.51
15.36
14.51
15.04
101,896
+0.39(+2.66%)
Sep 03, 2021
14.75
14.91
14.33
14.65
30,645
-0.32(-2.14%)
Sep 02, 2021
14.18
15.18
13.93
14.97
93,879
+0.63(+4.39%)
Sep 01, 2021
14.59
15.23
14.20
14.34
44,620
-0.33(-2.25%)
Aug 31, 2021
15.04
15.57
14.01
14.67
148,413
-0.57(-3.74%)
Aug 30, 2021
16.89
17.39
14.60
15.24
267,455
-0.56(-3.54%)
Aug 27, 2021
13.41
16.90
13.11
15.80
842,549
+2.66(+20.24%)
Aug 26, 2021
13.28
13.60
12.90
13.14
74,711
-0.33(-2.45%)
Aug 25, 2021
13.12
13.58
12.84
13.47
50,217
+0.53(+4.10%)
Aug 24, 2021
12.75
13.28
12.50
12.94
68,859
+0.29(+2.29%)
Aug 23, 2021
12.54
12.99
12.19
12.65
74,403
+0.48(+3.94%)
Aug 20, 2021
11.44
12.56
11.30
12.17
70,136
+0.57(+4.91%)
Aug 19, 2021
12.47
12.50
11.58
11.60
110,556
-1.07(-8.45%)
Aug 18, 2021
13.33
13.28
12.61
12.67
70,557
-0.61(-4.59%)
Aug 17, 2021
13.14
13.93
13.00
13.28
66,171
-0.14(-1.04%)
Aug 16, 2021
14.38
14.60
13.30
13.42
122,567
-1.42(-9.57%)
Aug 13, 2021
15.94
16.25
14.19
14.84
159,325
-1.33(-8.23%)
Aug 12, 2021
16.34
16.60
16.15
16.17
63,061
-0.01(-0.06%)
Aug 11, 2021
16.59
16.99
16.16
16.18
42,344
-0.41(-2.47%)
Aug 10, 2021
16.30
17.79
16.09
16.59
287,279
+0.25(+1.53%)
Aug 09, 2021
16.30
16.68
16.12
16.34
18,787
-0.05(-0.31%)
Aug 06, 2021
16.47
16.58
16.20
16.39
22,930
-0.02(-0.12%)
Aug 05, 2021
16.42
16.75
16.06
16.41
32,864
+0.30(+1.86%)
Aug 04, 2021
16.59
16.95
15.85
16.11
108,336
-0.53(-3.19%)
Aug 03, 2021
16.92
17.25
16.36
16.64
120,472
-0.23(-1.36%)
Aug 02, 2021
17.05
17.40
16.64
16.87
166,578
+0.24(+1.44%)
Jul 30, 2021
16.79
17.72
16.33
16.63
214,601
-0.19(-1.13%)
Jul 29, 2021
16.50
17.99
16.50
16.82
210,924
+0.28(+1.69%)
Jul 28, 2021
16.42
17.35
16.17
16.54
92,672
+0.23(+1.41%)
Jul 27, 2021
17.19
17.70
16.26
16.31
192,580
-0.92(-5.34%)
Jul 26, 2021
17.86
18.49
17.02
17.23
360,197
-0.50(-2.82%)
Jul 23, 2021
18.23
18.51
17.55
17.73
140,992
-0.47(-2.58%)
Jul 22, 2021
18.21
18.77
17.61
18.20
119,577
-0.08(-0.44%)
Jul 21, 2021
17.75
19.40
17.53
18.28
193,436
+0.40(+2.24%)
Jul 20, 2021
18.39
18.49
17.50
17.88
93,085
-0.16(-0.89%)
Jul 19, 2021
17.32
18.50
16.97
18.04
201,213
-0.29(-1.58%)
Jul 16, 2021
20.81
20.96
18.04
18.33
662,026
-0.84(-4.38%)
Jul 15, 2021
17.35
19.17
17.10
19.17
344,828
+1.41(+7.94%)
Jul 14, 2021
17.79
18.34
17.20
17.76
140,952
+0.33(+1.89%)
Jul 13, 2021
18.04
18.44
17.20
17.43
107,411
-0.87(-4.75%)
Jul 12, 2021
19.25
19.50
18.07
18.30
173,277
-0.65(-3.43%)
Jul 09, 2021
18.37
19.35
18.08
18.95
153,209
+0.68(+3.72%)
Jul 08, 2021
16.90
18.55
16.60
18.27
241,507
+0.84(+4.82%)
Jul 07, 2021
18.17
18.41
16.90
17.43
210,779
-0.80(-4.39%)
Jul 06, 2021
18.87
19.27
18.07
18.23
162,339
-0.60(-3.19%)
Jul 02, 2021
18.60
19.70
18.25
18.83
210,849
+0.03(+0.16%)
Jul 01, 2021
19.18
19.36
18.47
18.80
116,768
-0.22(-1.16%)
Jun 30, 2021
19.00
19.60
18.54
19.02
135,387
-0.19(-0.99%)
Jun 29, 2021
20.00
20.70
18.88
19.21
261,119
-0.93(-4.62%)
Jun 28, 2021
20.75
21.03
19.51
20.14
381,044
-0.61(-2.94%)
Jun 25, 2021
21.50
21.50
20.69
20.75
251,477
-0.79(-3.67%)
Jun 24, 2021
21.64
22.24
21.08
21.54
343,367
-0.37(-1.69%)
Jun 23, 2021
23.20
24.04
21.50
21.91
831,259
-0.76(-3.35%)
Jun 22, 2021
22.75
22.80
20.72
22.67
448,419
+0.25(+1.12%)
Jun 21, 2021
20.66
22.66
20.52
22.42
568,540
+1.78(+8.62%)
Jun 18, 2021
20.68
21.00
19.72
20.64
308,871
-0.75(-3.51%)
Jun 17, 2021
21.89
23.00
20.64
21.39
407,066
-0.71(-3.21%)
Jun 16, 2021
21.00
23.75
21.00
22.10
384,839
+0.47(+2.17%)
Jun 15, 2021
22.18
25.00
19.62
21.63
1,501,288
-0.43(-1.95%)
Jun 14, 2021
23.36
23.69
21.09
22.06
540,057
-1.86(-7.78%)
Jun 11, 2021
25.00
27.92
21.58
23.92
3,019,999
+3.92(+19.60%)
Jun 10, 2021
19.31
21.91
18.60
20.00
1,466,823
+0.71(+3.68%)
Jun 09, 2021
20.30
20.34
18.84
19.29
250,017
-0.70(-3.50%)
Jun 08, 2021
19.54
20.48
18.70
19.99
396,533
+1.05(+5.54%)
Jun 07, 2021
18.56
19.33
18.35
18.94
205,235
+0.86(+4.76%)
Jun 04, 2021
17.74
20.49
17.51
18.08
874,057
+1.02(+5.98%)
Jun 03, 2021
17.40
17.78
17.00
17.06
112,206
-0.35(-2.01%)
Jun 02, 2021
17.03
18.73
16.93
17.41
294,291
+0.35(+2.05%)
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.