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
Immuneering Corp Cl A
(NQ:
IMRX
)
1.510
-0.180 (-10.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 08, 2023
8.000
8.000
7.010
7.240
81,074
-0.74(-9.27%)
May 05, 2023
8.170
8.800
7.790
7.980
171,431
-0.05(-0.62%)
May 04, 2023
8.680
8.710
7.680
8.030
102,350
-0.77(-8.75%)
May 03, 2023
8.900
9.800
8.800
8.800
97,503
-0.14(-1.57%)
May 02, 2023
10.45
10.65
8.670
8.940
102,018
-1.51(-14.45%)
May 01, 2023
11.01
11.30
10.40
10.45
44,414
-0.53(-4.83%)
Apr 28, 2023
10.51
11.34
10.51
10.98
54,063
+0.38(+3.58%)
Apr 27, 2023
11.12
11.85
10.22
10.60
70,606
-0.41(-3.72%)
Apr 26, 2023
10.30
11.36
10.05
11.01
81,845
+0.87(+8.58%)
Apr 25, 2023
11.41
12.15
9.820
10.14
70,316
-1.38(-11.98%)
Apr 24, 2023
11.37
11.95
11.20
11.52
57,260
+0.09(+0.79%)
Apr 21, 2023
11.85
12.23
11.38
11.43
49,590
-0.38(-3.22%)
Apr 20, 2023
12.76
13.21
11.00
11.81
65,828
-1.12(-8.66%)
Apr 19, 2023
14.19
14.29
12.51
12.93
178,735
-0.43(-3.22%)
Apr 18, 2023
11.44
13.76
10.79
13.36
197,850
+1.17(+9.60%)
Apr 17, 2023
12.48
12.87
12.00
12.19
59,179
-0.39(-3.10%)
Apr 14, 2023
12.35
12.81
11.90
12.58
63,402
+0.23(+1.86%)
Apr 13, 2023
12.45
12.99
12.00
12.35
75,515
-0.11(-0.88%)
Apr 12, 2023
12.24
12.80
11.07
12.46
65,060
+0.20(+1.63%)
Apr 11, 2023
11.80
12.49
11.66
12.26
104,648
+0.67(+5.78%)
Apr 10, 2023
9.950
12.20
9.505
11.59
125,029
+1.81(+18.51%)
Apr 06, 2023
8.350
10.71
8.180
9.780
68,456
+1.42(+16.99%)
Apr 05, 2023
8.240
8.750
8.003
8.360
45,475
+0.09(+1.09%)
Apr 04, 2023
9.280
9.670
8.240
8.270
58,203
-0.97(-10.50%)
Apr 03, 2023
9.590
9.720
9.090
9.240
65,749
-0.47(-4.84%)
Mar 31, 2023
9.860
10.46
9.080
9.710
43,059
-0.25(-2.51%)
Mar 30, 2023
9.770
10.14
9.610
9.960
26,017
+0.24(+2.47%)
Mar 29, 2023
9.480
10.10
9.480
9.720
58,951
+0.34(+3.62%)
Mar 28, 2023
10.33
10.69
9.300
9.380
50,073
-0.75(-7.40%)
Mar 27, 2023
10.23
10.55
9.990
10.13
67,843
-0.24(-2.31%)
Mar 24, 2023
10.71
10.71
9.830
10.37
79,609
-0.01(-0.10%)
Mar 23, 2023
10.36
11.08
10.12
10.38
121,419
+0.14(+1.37%)
Mar 22, 2023
8.850
10.30
8.560
10.24
168,625
+1.48(+16.89%)
Mar 21, 2023
7.870
9.000
7.420
8.760
31,235
+0.90(+11.45%)
Mar 20, 2023
8.190
8.250
7.325
7.860
17,515
-0.21(-2.60%)
Mar 17, 2023
7.820
8.070
7.540
8.070
29,120
+0.19(+2.41%)
Mar 16, 2023
7.670
7.880
7.010
7.880
32,967
+0.11(+1.42%)
Mar 15, 2023
8.350
8.610
7.450
7.770
66,927
-0.68(-8.05%)
Mar 14, 2023
8.250
8.690
7.660
8.450
80,332
+0.45(+5.62%)
Mar 13, 2023
7.440
8.233
7.404
8.000
82,422
+0.47(+6.24%)
Mar 10, 2023
7.010
7.550
6.510
7.530
60,259
+0.39(+5.46%)
Mar 09, 2023
7.080
8.250
6.360
7.140
98,360
+0.37(+5.47%)
Mar 08, 2023
5.580
6.945
5.580
6.770
97,316
+1.26(+22.87%)
Mar 07, 2023
5.030
5.660
4.739
5.510
25,091
+0.32(+6.17%)
Mar 06, 2023
5.110
5.280
4.970
5.190
26,255
+0.10(+1.96%)
Mar 03, 2023
4.930
5.150
4.893
5.090
26,090
+0.08(+1.60%)
Mar 02, 2023
5.180
5.180
4.630
5.010
12,324
-0.09(-1.76%)
Mar 01, 2023
5.210
5.730
4.990
5.100
10,296
+0.21(+4.29%)
Feb 28, 2023
4.820
5.146
4.700
4.890
7,323
+0.09(+1.87%)
Feb 27, 2023
4.700
5.090
4.700
4.800
25,851
+0.11(+2.35%)
Feb 24, 2023
5.300
5.300
4.510
4.690
24,295
-0.58(-11.01%)
Feb 23, 2023
5.150
5.750
5.002
5.270
37,641
+0.15(+2.93%)
Feb 22, 2023
4.900
5.280
4.611
5.120
28,289
+0.43(+9.17%)
Feb 21, 2023
4.550
4.900
4.540
4.690
21,274
+0.10(+2.18%)
Feb 17, 2023
4.250
4.656
4.200
4.590
13,237
+0.26(+6.00%)
Feb 16, 2023
4.200
4.330
4.170
4.330
13,753
+0.08(+1.88%)
Feb 15, 2023
3.980
4.250
3.910
4.250
32,638
+0.36(+9.25%)
Feb 14, 2023
3.930
4.000
3.800
3.890
6,692
-0.04(-1.02%)
Feb 13, 2023
3.760
3.930
3.740
3.930
12,858
+0.15(+3.97%)
Feb 10, 2023
3.830
3.943
3.700
3.780
15,303
-0.03(-0.79%)
Feb 09, 2023
3.919
3.987
3.800
3.810
58,569
-0.12(-3.05%)
Feb 08, 2023
4.200
4.200
3.820
3.930
219,913
-0.16(-3.91%)
Feb 07, 2023
3.990
4.090
3.840
4.090
114,538
+0.21(+5.41%)
Feb 06, 2023
4.260
4.260
3.870
3.880
33,770
-0.09(-2.27%)
Feb 03, 2023
4.250
4.250
3.900
3.970
61,549
-0.21(-5.02%)
Feb 02, 2023
4.190
4.200
4.050
4.180
50,499
+0.01(+0.24%)
Feb 01, 2023
4.140
4.268
4.100
4.170
31,671
-0.02(-0.48%)
Jan 31, 2023
4.441
4.441
4.130
4.190
11,989
-0.16(-3.68%)
Jan 30, 2023
4.500
4.510
4.310
4.350
4,369
-0.10(-2.25%)
Jan 27, 2023
4.390
4.700
4.310
4.450
33,484
+0.04(+0.91%)
Jan 26, 2023
4.590
4.700
4.260
4.410
69,246
-0.20(-4.34%)
Jan 25, 2023
4.460
4.640
4.270
4.610
101,261
+0.33(+7.71%)
Jan 24, 2023
4.140
4.410
4.140
4.280
20,186
+0.10(+2.39%)
Jan 23, 2023
4.400
4.400
4.140
4.180
14,744
-0.16(-3.69%)
Jan 20, 2023
4.330
4.345
4.000
4.340
23,699
+0.26(+6.37%)
Jan 19, 2023
3.970
4.080
3.915
4.080
37,785
+0.03(+0.74%)
Jan 18, 2023
4.200
4.280
4.000
4.050
19,136
-0.18(-4.26%)
Jan 17, 2023
4.430
4.430
4.180
4.230
27,770
-0.20(-4.51%)
Jan 13, 2023
4.750
4.750
4.400
4.430
29,608
-0.39(-8.09%)
Jan 12, 2023
4.510
4.850
4.480
4.820
21,771
+0.32(+7.11%)
Jan 11, 2023
4.410
4.520
4.180
4.500
7,900
+0.02(+0.45%)
Jan 10, 2023
4.360
4.663
4.340
4.480
33,470
+0.06(+1.36%)
Jan 09, 2023
3.950
4.420
3.950
4.420
30,304
+0.48(+12.18%)
Jan 06, 2023
3.910
4.079
3.910
3.940
15,061
-0.03(-0.76%)
Jan 05, 2023
3.960
4.145
3.900
3.970
25,185
-0.04(-1.00%)
Jan 04, 2023
3.950
4.250
3.950
4.010
20,367
+0.00(+0.00%)
Jan 03, 2023
4.830
4.830
3.890
4.010
66,196
-0.84(-17.32%)
Dec 30, 2022
4.770
4.880
4.350
4.850
51,130
-0.11(-2.22%)
Dec 29, 2022
4.230
5.000
4.095
4.960
51,102
+0.59(+13.50%)
Dec 28, 2022
4.100
4.400
4.040
4.370
25,434
+0.20(+4.80%)
Dec 27, 2022
4.290
4.460
4.100
4.170
18,110
-0.20(-4.58%)
Dec 23, 2022
4.710
4.990
4.160
4.370
33,373
+0.01(+0.23%)
Dec 22, 2022
3.910
4.430
3.880
4.360
65,254
+0.27(+6.60%)
Dec 21, 2022
4.420
4.710
3.870
4.090
102,607
-0.33(-7.47%)
Dec 20, 2022
4.370
4.760
4.275
4.420
39,135
+0.18(+4.25%)
Dec 19, 2022
4.410
4.640
4.050
4.240
20,215
+0.05(+1.19%)
Dec 16, 2022
4.490
4.660
4.150
4.190
78,287
-0.38(-8.32%)
Dec 15, 2022
4.830
5.500
4.570
4.570
42,551
-0.32(-6.54%)
Dec 14, 2022
4.950
5.133
4.800
4.890
51,997
-0.11(-2.20%)
Dec 13, 2022
5.160
5.450
4.570
5.000
116,595
-0.10(-1.96%)
Dec 12, 2022
5.080
5.200
4.700
5.100
86,573
-0.08(-1.54%)
Dec 09, 2022
5.360
5.610
5.000
5.180
79,583
-0.25(-4.60%)
Dec 08, 2022
5.550
5.680
5.230
5.430
24,367
-0.17(-3.04%)
Dec 07, 2022
5.825
5.825
5.520
5.600
8,424
-0.07(-1.23%)
Dec 06, 2022
6.320
6.320
5.310
5.670
47,591
-0.44(-7.20%)
Dec 05, 2022
5.850
6.380
5.545
6.110
28,273
+0.18(+3.04%)
Dec 02, 2022
6.270
6.410
5.750
5.930
42,811
-0.53(-8.20%)
Dec 01, 2022
6.250
7.090
6.220
6.460
53,466
-0.03(-0.46%)
Nov 30, 2022
6.450
6.910
6.120
6.490
55,062
+0.12(+1.88%)
Nov 29, 2022
6.510
6.600
6.165
6.370
15,550
-0.26(-3.92%)
Nov 28, 2022
6.680
6.810
6.340
6.630
15,967
+0.06(+0.91%)
Nov 25, 2022
6.450
6.570
6.340
6.570
6,965
+0.24(+3.79%)
Nov 23, 2022
6.600
6.600
6.210
6.330
19,204
-0.17(-2.62%)
Nov 22, 2022
6.640
7.100
6.310
6.500
25,837
+0.00(+0.00%)
Nov 21, 2022
7.070
7.260
6.430
6.500
27,450
-0.50(-7.14%)
Nov 18, 2022
6.775
7.168
6.775
7.000
16,501
+0.28(+4.17%)
Nov 17, 2022
6.820
7.450
6.410
6.720
37,836
-0.16(-2.33%)
Nov 16, 2022
7.180
7.840
6.650
6.880
92,015
-0.36(-4.97%)
Nov 15, 2022
7.510
7.855
7.130
7.240
57,888
-0.24(-3.21%)
Nov 14, 2022
7.660
8.000
7.260
7.480
30,237
-0.09(-1.19%)
Nov 11, 2022
8.700
8.700
7.090
7.570
71,938
-1.08(-12.49%)
Nov 10, 2022
9.080
9.870
8.350
8.650
45,461
+0.00(+0.00%)
Nov 09, 2022
9.210
9.380
8.560
8.650
19,084
-0.45(-4.95%)
Nov 08, 2022
10.07
10.26
8.980
9.100
33,569
-0.82(-8.27%)
Nov 07, 2022
10.48
10.51
9.660
9.920
32,025
-0.40(-3.88%)
Nov 04, 2022
11.40
11.40
9.990
10.32
50,347
-1.13(-9.87%)
Nov 03, 2022
12.64
12.97
11.10
11.45
83,854
-1.68(-12.80%)
Nov 02, 2022
14.01
14.01
12.94
13.13
37,132
-0.82(-5.88%)
Nov 01, 2022
14.00
14.00
13.42
13.95
41,067
+0.10(+0.72%)
Oct 31, 2022
13.70
14.00
13.01
13.85
28,326
+0.35(+2.59%)
Oct 28, 2022
13.20
13.98
12.16
13.50
38,570
+0.37(+2.82%)
Oct 27, 2022
13.51
13.60
12.84
13.13
40,728
-0.31(-2.31%)
Oct 26, 2022
13.28
13.97
13.23
13.44
46,700
+0.17(+1.28%)
Oct 25, 2022
13.00
13.27
12.60
13.27
34,482
+0.23(+1.76%)
Oct 24, 2022
13.14
13.96
12.56
13.04
30,764
+0.07(+0.54%)
Oct 21, 2022
13.09
13.57
12.41
12.97
23,629
-0.06(-0.46%)
Oct 20, 2022
13.37
13.50
12.55
13.03
85,256
-0.11(-0.84%)
Oct 19, 2022
13.33
14.20
12.56
13.14
114,514
-0.03(-0.23%)
Oct 18, 2022
12.61
13.48
12.31
13.17
86,717
+0.01(+0.08%)
Oct 17, 2022
12.51
13.46
11.90
13.16
51,357
+0.30(+2.33%)
Oct 14, 2022
12.61
13.53
12.30
12.86
56,486
-0.14(-1.08%)
Oct 13, 2022
12.34
13.72
11.07
13.00
67,839
+0.33(+2.60%)
Oct 12, 2022
12.77
13.68
12.01
12.67
42,815
-0.11(-0.86%)
Oct 11, 2022
13.63
13.63
12.16
12.78
72,606
-0.82(-6.03%)
Oct 10, 2022
13.45
14.02
12.74
13.60
58,033
+0.75(+5.84%)
Oct 07, 2022
13.05
13.56
12.08
12.85
73,194
-0.13(-1.00%)
Oct 06, 2022
14.21
14.40
12.60
12.98
95,133
-1.15(-8.14%)
Oct 05, 2022
14.54
14.80
12.90
14.13
52,461
-0.87(-5.80%)
Oct 04, 2022
15.70
15.82
14.21
15.00
64,550
+0.04(+0.27%)
Oct 03, 2022
13.47
15.66
12.78
14.96
67,745
+0.64(+4.47%)
Sep 30, 2022
13.77
16.17
12.85
14.32
241,299
+1.20(+9.15%)
Sep 29, 2022
12.40
13.34
11.73
13.12
62,025
+0.67(+5.38%)
Sep 28, 2022
10.66
12.69
10.63
12.45
19,319
+1.85(+17.45%)
Sep 27, 2022
10.88
11.25
10.55
10.60
40,214
+0.01(+0.09%)
Sep 26, 2022
10.14
10.90
10.14
10.59
27,281
+0.34(+3.32%)
Sep 23, 2022
10.15
10.61
9.830
10.25
25,828
-0.29(-2.75%)
Sep 22, 2022
11.53
11.69
10.22
10.54
54,545
-1.58(-13.04%)
Sep 21, 2022
12.74
12.74
11.90
12.12
36,729
-0.37(-2.96%)
Sep 20, 2022
12.34
12.58
12.05
12.49
35,278
-0.36(-2.80%)
Sep 19, 2022
12.06
13.38
12.06
12.85
50,218
+0.57(+4.64%)
Sep 16, 2022
12.23
12.91
12.00
12.28
341,575
+0.29(+2.42%)
Sep 15, 2022
12.19
12.49
11.35
11.99
63,034
-0.31(-2.52%)
Sep 14, 2022
12.71
13.47
11.95
12.30
105,766
+0.30(+2.50%)
Sep 13, 2022
9.510
12.00
9.069
12.00
74,062
+2.17(+22.08%)
Sep 12, 2022
8.850
10.00
8.570
9.830
52,415
+0.96(+10.82%)
Sep 09, 2022
8.730
9.050
8.275
8.870
30,786
+0.19(+2.19%)
Sep 08, 2022
8.300
8.890
8.120
8.680
19,321
+0.55(+6.77%)
Sep 07, 2022
8.070
8.410
7.860
8.130
24,367
-0.14(-1.69%)
Sep 06, 2022
7.680
9.310
7.330
8.270
114,284
+0.83(+11.16%)
Sep 02, 2022
6.600
7.440
6.460
7.440
27,590
+0.49(+7.05%)
Sep 01, 2022
5.120
6.950
5.120
6.950
37,222
+1.37(+24.55%)
Aug 31, 2022
5.590
5.810
5.150
5.580
41,853
+0.00(+0.00%)
Aug 30, 2022
6.170
6.180
5.360
5.580
16,127
-0.42(-7.00%)
Aug 29, 2022
5.910
6.350
5.780
6.000
6,426
-0.03(-0.50%)
Aug 26, 2022
6.630
6.830
5.890
6.030
14,794
-0.27(-4.29%)
Aug 25, 2022
6.890
6.910
6.140
6.300
22,105
-0.50(-7.35%)
Aug 24, 2022
6.330
6.800
6.330
6.800
5,079
+0.47(+7.42%)
Aug 23, 2022
6.280
6.430
6.040
6.330
6,238
+0.31(+5.15%)
Aug 22, 2022
6.690
6.690
5.820
6.020
18,531
-0.67(-10.01%)
Aug 19, 2022
6.720
7.090
6.451
6.690
9,682
-0.31(-4.43%)
Aug 18, 2022
7.080
7.090
6.900
7.000
6,645
-0.12(-1.69%)
Aug 17, 2022
7.490
7.490
6.927
7.120
9,173
-0.14(-1.93%)
Aug 16, 2022
6.650
7.350
6.550
7.260
17,460
+0.65(+9.83%)
Aug 15, 2022
5.960
6.740
5.960
6.610
5,681
+0.67(+11.28%)
Aug 12, 2022
6.240
6.718
5.870
5.940
10,361
-0.39(-6.16%)
Aug 11, 2022
7.000
7.000
6.025
6.330
27,574
-0.33(-4.95%)
Aug 10, 2022
7.020
7.527
6.285
6.660
15,569
-0.05(-0.75%)
Aug 09, 2022
6.980
7.070
6.710
6.710
14,693
-0.41(-5.76%)
Aug 08, 2022
6.450
7.210
6.450
7.120
15,258
+0.72(+11.25%)
Aug 05, 2022
6.300
6.800
6.120
6.400
31,969
+0.13(+2.07%)
Aug 04, 2022
6.770
6.770
5.910
6.270
25,111
-0.58(-8.47%)
Aug 03, 2022
6.130
6.980
6.130
6.850
28,269
+0.87(+14.55%)
Aug 02, 2022
6.390
6.390
5.920
5.980
13,030
-0.49(-7.57%)
Aug 01, 2022
6.440
6.580
6.260
6.470
13,667
-0.05(-0.77%)
Jul 29, 2022
6.500
6.540
6.090
6.520
9,045
+0.09(+1.40%)
Jul 28, 2022
6.024
6.490
6.024
6.430
12,742
+0.23(+3.71%)
Jul 27, 2022
6.990
7.190
5.970
6.200
47,201
-0.60(-8.82%)
Jul 26, 2022
7.160
7.160
6.620
6.800
7,625
-0.34(-4.76%)
Jul 25, 2022
7.100
7.200
6.690
7.140
21,746
+0.01(+0.14%)
Jul 22, 2022
7.370
7.431
6.630
7.130
25,127
-0.30(-4.04%)
Jul 21, 2022
7.690
7.720
7.280
7.430
30,794
-0.14(-1.85%)
Jul 20, 2022
7.690
7.800
6.920
7.570
34,120
-0.12(-1.56%)
Jul 19, 2022
7.500
7.700
7.090
7.690
26,579
+0.31(+4.20%)
Jul 18, 2022
7.310
7.760
6.660
7.380
64,374
+0.12(+1.65%)
Jul 15, 2022
7.680
7.680
7.010
7.260
44,660
-0.30(-3.97%)
Jul 14, 2022
6.780
7.790
6.685
7.560
71,733
+0.70(+10.20%)
Jul 13, 2022
6.630
6.995
5.920
6.860
23,984
-0.01(-0.15%)
Jul 12, 2022
6.980
7.162
6.661
6.870
30,840
-0.14(-2.00%)
Jul 11, 2022
7.310
7.310
6.540
7.010
70,910
-0.27(-3.71%)
Jul 08, 2022
5.870
7.300
5.620
7.280
138,847
+1.63(+28.85%)
Jul 07, 2022
5.410
5.740
5.410
5.650
48,435
+0.36(+6.81%)
Jul 06, 2022
5.110
5.730
5.110
5.290
85,844
+0.29(+5.80%)
Jul 05, 2022
4.755
5.100
4.755
5.000
21,420
+0.00(+0.00%)
Jul 01, 2022
5.400
5.500
4.530
5.000
38,661
-0.41(-7.58%)
Jun 30, 2022
5.050
5.750
4.790
5.410
46,566
+0.21(+4.04%)
Jun 29, 2022
4.710
5.200
4.710
5.200
33,669
+0.14(+2.77%)
Jun 28, 2022
5.070
5.350
4.940
5.060
43,266
-0.04(-0.78%)
Jun 27, 2022
4.540
5.170
4.305
5.100
94,878
+0.58(+12.83%)
Jun 24, 2022
5.180
5.180
4.130
4.520
1,961,263
-0.60(-11.72%)
Jun 23, 2022
4.750
5.300
4.750
5.120
120,391
+0.37(+7.79%)
Jun 22, 2022
4.570
5.390
4.570
4.750
125,248
+0.12(+2.59%)
Jun 21, 2022
4.780
4.880
4.400
4.630
108,446
+0.03(+0.65%)
Jun 17, 2022
4.420
4.870
4.370
4.600
94,700
+0.22(+5.02%)
Jun 16, 2022
4.610
4.660
4.250
4.380
87,165
-0.49(-10.06%)
Jun 15, 2022
4.730
4.870
4.500
4.870
75,976
+0.31(+6.80%)
Jun 14, 2022
4.720
4.770
4.415
4.560
39,516
-0.12(-2.56%)
Jun 13, 2022
4.700
4.820
4.470
4.680
69,316
-0.27(-5.45%)
Jun 10, 2022
6.250
6.250
4.610
4.950
136,845
-1.48(-23.02%)
Jun 09, 2022
5.810
6.710
5.150
6.430
109,119
+0.59(+10.10%)
Jun 08, 2022
5.380
6.090
5.000
5.840
107,168
+0.66(+12.74%)
Jun 07, 2022
4.350
5.430
4.215
5.180
124,008
+0.77(+17.46%)
Jun 06, 2022
4.900
4.975
4.280
4.410
124,004
-0.34(-7.16%)
Jun 03, 2022
4.150
4.810
4.100
4.750
89,958
+0.58(+13.91%)
Jun 02, 2022
3.930
4.280
3.820
4.170
54,597
+0.20(+5.04%)
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.