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
Xortx Therapeutics Inc
(NQ:
XRTX
)
2.575
+0.056 (+2.24%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 31, 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
2.420
2.575
2.420
2.575
1,674
+0.06(+2.24%)
May 30, 2024
2.400
2.740
2.400
2.519
7,411
+0.02(+0.74%)
May 29, 2024
2.530
2.579
2.320
2.500
6,132
-0.09(-3.47%)
May 28, 2024
2.650
2.650
2.570
2.590
3,780
+0.01(+0.39%)
May 24, 2024
2.760
2.760
2.560
2.580
9,794
-0.02(-0.77%)
May 23, 2024
2.790
2.803
2.560
2.600
11,619
-0.01(-0.38%)
May 22, 2024
2.590
2.710
2.590
2.610
26,464
-0.01(-0.38%)
May 21, 2024
2.320
2.760
2.320
2.620
51,259
+0.15(+6.24%)
May 20, 2024
2.480
2.530
2.440
2.466
3,334
-0.03(-1.35%)
May 17, 2024
2.490
2.540
2.310
2.500
7,484
+0.15(+6.38%)
May 16, 2024
2.430
2.500
2.350
2.350
11,978
-0.14(-5.62%)
May 15, 2024
2.590
2.650
2.420
2.490
12,548
+0.04(+1.63%)
May 14, 2024
2.620
2.620
2.390
2.450
18,445
-0.06(-2.39%)
May 13, 2024
2.630
2.650
2.430
2.510
5,799
-0.01(-0.40%)
May 10, 2024
2.660
2.777
2.520
2.520
21,368
-0.16(-5.97%)
May 09, 2024
2.636
2.750
2.630
2.680
14,115
-0.03(-1.11%)
May 08, 2024
2.730
2.820
2.710
2.710
6,051
+0.05(+1.88%)
May 07, 2024
3.130
3.130
2.650
2.660
38,600
+0.01(+0.38%)
May 06, 2024
2.730
2.730
2.560
2.650
6,763
-0.03(-1.01%)
May 03, 2024
2.552
2.847
2.550
2.677
3,591
+0.08(+3.01%)
May 02, 2024
2.520
2.700
2.520
2.599
4,294
+0.04(+1.45%)
May 01, 2024
2.626
2.650
2.535
2.562
2,595
+0.01(+0.45%)
Apr 30, 2024
2.700
2.750
2.550
2.550
10,521
-0.10(-3.59%)
Apr 29, 2024
3.120
3.240
2.560
2.645
48,509
-0.29(-9.73%)
Apr 26, 2024
2.750
3.000
2.530
2.930
25,186
+0.34(+13.13%)
Apr 25, 2024
2.790
2.840
2.510
2.590
26,337
-0.31(-10.75%)
Apr 24, 2024
2.960
3.000
2.846
2.902
10,960
-0.04(-1.30%)
Apr 23, 2024
2.700
2.944
2.700
2.940
8,353
-0.06(-2.00%)
Apr 22, 2024
2.820
3.000
2.820
3.000
23,414
+0.00(+0.09%)
Apr 19, 2024
2.950
3.000
2.900
2.997
13,020
-0.05(-1.73%)
Apr 18, 2024
3.160
3.160
2.830
3.050
30,666
-0.12(-3.78%)
Apr 17, 2024
3.030
3.230
3.000
3.170
4,048
+0.07(+2.26%)
Apr 16, 2024
3.100
3.180
3.060
3.100
8,604
-0.12(-3.73%)
Apr 15, 2024
3.370
3.550
3.110
3.220
7,909
-0.14(-4.17%)
Apr 12, 2024
3.560
3.560
3.360
3.360
11,737
-0.20(-5.49%)
Apr 11, 2024
3.647
3.670
3.520
3.555
11,266
+0.04(+1.18%)
Apr 10, 2024
3.650
3.840
3.500
3.514
14,122
-0.30(-7.78%)
Apr 09, 2024
3.920
3.920
3.700
3.810
11,610
-0.09(-2.42%)
Apr 08, 2024
3.720
3.920
3.380
3.905
21,360
+0.20(+5.53%)
Apr 05, 2024
3.460
3.730
3.347
3.700
16,158
+0.17(+4.82%)
Apr 04, 2024
3.140
3.670
3.140
3.530
27,730
+0.28(+8.62%)
Apr 03, 2024
3.460
3.460
3.070
3.250
31,116
-0.12(-3.70%)
Apr 02, 2024
3.740
3.770
3.350
3.375
26,486
-0.27(-7.28%)
Apr 01, 2024
3.790
3.790
3.600
3.640
5,839
-0.06(-1.62%)
Mar 28, 2024
3.600
3.730
3.400
3.700
27,308
+0.10(+2.78%)
Mar 27, 2024
3.700
3.940
3.350
3.600
58,851
-0.20(-5.26%)
Mar 26, 2024
3.850
3.990
3.750
3.800
26,190
-0.03(-0.65%)
Mar 25, 2024
4.410
4.450
3.580
3.825
91,100
-0.62(-14.04%)
Mar 22, 2024
4.820
4.850
4.370
4.450
93,613
-0.39(-7.99%)
Mar 21, 2024
4.500
4.860
4.420
4.836
245,860
+0.45(+10.17%)
Mar 20, 2024
4.980
4.980
4.250
4.390
83,282
-0.56(-11.31%)
Mar 19, 2024
5.340
5.360
4.850
4.950
206,412
+0.10(+2.06%)
Mar 18, 2024
5.240
5.240
4.150
4.850
96,468
-0.32(-6.19%)
Mar 15, 2024
5.540
5.810
5.072
5.170
71,176
-0.24(-4.44%)
Mar 14, 2024
5.320
5.650
5.150
5.410
226,214
+0.45(+9.07%)
Mar 13, 2024
5.360
5.360
4.780
4.960
94,975
+0.13(+2.69%)
Mar 12, 2024
4.530
5.256
4.450
4.830
60,669
+0.38(+8.54%)
Mar 11, 2024
4.790
4.790
4.230
4.450
54,294
-0.32(-6.71%)
Mar 08, 2024
4.600
4.848
4.220
4.770
97,661
+0.16(+3.47%)
Mar 07, 2024
7.000
7.000
3.940
4.610
273,102
-1.64(-26.24%)
Mar 06, 2024
5.000
6.360
5.000
6.250
190,344
+1.45(+30.21%)
Mar 05, 2024
3.780
4.800
3.660
4.800
219,251
+1.36(+39.53%)
Mar 04, 2024
3.520
3.660
3.270
3.440
122,937
+0.17(+5.06%)
Mar 01, 2024
3.100
3.274
2.870
3.274
35,103
+0.23(+7.70%)
Feb 29, 2024
3.340
3.340
3.000
3.040
23,812
-0.29(-8.85%)
Feb 28, 2024
2.750
3.550
2.660
3.335
127,233
+0.60(+21.76%)
Feb 27, 2024
2.680
2.800
2.570
2.739
33,654
-0.05(-1.83%)
Feb 26, 2024
2.650
2.840
2.550
2.790
19,081
+0.38(+15.77%)
Feb 23, 2024
2.450
2.600
2.410
2.410
9,717
-0.27(-10.07%)
Feb 22, 2024
2.699
2.700
2.340
2.680
3,200
+0.25(+10.29%)
Feb 21, 2024
2.630
2.630
2.345
2.430
11,626
-0.27(-10.00%)
Feb 20, 2024
2.300
2.800
2.270
2.700
43,813
+0.47(+21.08%)
Feb 16, 2024
2.380
2.380
2.230
2.230
3,130
-0.04(-1.76%)
Feb 15, 2024
2.240
2.437
2.210
2.270
2,084
+0.07(+3.18%)
Feb 14, 2024
2.430
2.430
2.200
2.200
13,790
-0.09(-3.93%)
Feb 13, 2024
2.230
2.300
2.200
2.290
12,063
-0.06(-2.55%)
Feb 12, 2024
2.290
2.350
2.280
2.350
8,195
+0.08(+3.52%)
Feb 09, 2024
2.420
2.420
2.270
2.270
7,021
-0.05(-2.16%)
Feb 08, 2024
2.300
2.380
2.200
2.320
35,739
+0.12(+5.41%)
Feb 07, 2024
2.310
2.430
2.200
2.201
6,290
+0.00(+0.05%)
Feb 05, 2024
2.200
534
-0.03(-1.35%)
Feb 02, 2024
2.310
2.310
2.200
2.230
9,242
-0.11(-4.70%)
Feb 01, 2024
2.557
2.557
2.340
2.340
7,021
-0.04(-1.68%)
Jan 31, 2024
2.500
2.500
2.310
2.380
5,425
-0.11(-4.42%)
Jan 30, 2024
2.440
2.500
2.401
2.490
7,726
+0.05(+2.05%)
Jan 29, 2024
2.360
2.542
2.360
2.440
24,351
+0.14(+6.09%)
Jan 26, 2024
2.250
2.434
2.250
2.300
6,258
-0.02(-0.86%)
Jan 25, 2024
2.300
2.387
2.300
2.320
6,621
-0.02(-0.85%)
Jan 24, 2024
2.300
2.350
2.252
2.340
3,809
+0.12(+5.41%)
Jan 23, 2024
2.290
2.290
2.150
2.220
5,957
+0.00(+0.18%)
Jan 22, 2024
2.285
2.350
2.140
2.216
10,656
-0.05(-2.37%)
Jan 19, 2024
2.245
2.300
2.190
2.270
9,623
+0.07(+3.18%)
Jan 18, 2024
2.110
2.300
2.110
2.200
7,233
-0.05(-2.22%)
Jan 17, 2024
2.200
2.260
2.180
2.250
8,598
+0.06(+2.74%)
Jan 16, 2024
2.370
2.376
2.150
2.190
65,036
-0.40(-15.44%)
Jan 12, 2024
2.720
2.720
2.495
2.590
15,304
-0.04(-1.52%)
Jan 11, 2024
2.660
2.760
2.550
2.630
8,028
-0.05(-1.83%)
Jan 10, 2024
2.420
2.750
2.360
2.679
115,671
+0.30(+12.56%)
Jan 09, 2024
2.620
2.620
2.350
2.380
26,654
-0.19(-7.39%)
Jan 08, 2024
2.815
2.883
2.560
2.570
23,244
-0.19(-6.88%)
Jan 05, 2024
2.740
2.917
2.650
2.760
75,538
-0.01(-0.36%)
Jan 04, 2024
2.670
3.440
2.670
2.770
486,129
+0.28(+11.24%)
Jan 03, 2024
2.350
2.980
2.210
2.490
327,027
+0.29(+13.18%)
Jan 02, 2024
2.300
2.460
2.130
2.200
12,090
-0.11(-4.76%)
Dec 29, 2023
2.050
2.310
2.017
2.310
26,829
+0.30(+14.93%)
Dec 28, 2023
2.060
2.120
2.010
2.010
11,879
-0.17(-7.80%)
Dec 27, 2023
2.200
2.250
1.980
2.180
23,901
-0.01(-0.46%)
Dec 26, 2023
2.178
2.260
2.178
2.190
2,438
-0.10(-4.37%)
Dec 22, 2023
2.240
2.300
2.180
2.290
13,167
+0.05(+2.23%)
Dec 21, 2023
2.250
2.430
2.240
2.240
23,294
-0.02(-0.88%)
Dec 20, 2023
2.480
2.480
2.220
2.260
11,506
-0.21(-8.50%)
Dec 19, 2023
2.310
2.490
2.240
2.470
6,733
+0.13(+5.56%)
Dec 18, 2023
2.480
2.490
2.240
2.340
15,386
-0.14(-5.65%)
Dec 15, 2023
2.595
2.595
2.220
2.480
17,131
-0.16(-6.06%)
Dec 14, 2023
2.698
2.727
2.510
2.640
14,300
-0.14(-5.04%)
Dec 13, 2023
2.390
2.780
2.390
2.780
8,560
+0.23(+9.02%)
Dec 12, 2023
2.390
2.610
2.330
2.550
16,028
-0.02(-0.78%)
Dec 11, 2023
2.320
2.570
2.244
2.570
14,791
+0.16(+6.64%)
Dec 08, 2023
2.330
2.420
2.280
2.410
7,087
+0.11(+4.77%)
Dec 07, 2023
2.300
2.390
2.290
2.300
8,464
-0.02(-0.85%)
Dec 06, 2023
2.470
2.470
2.300
2.320
4,583
-0.15(-6.07%)
Dec 05, 2023
2.420
2.568
2.365
2.470
12,955
+0.02(+0.82%)
Dec 04, 2023
2.330
2.550
2.311
2.450
10,740
+0.12(+5.13%)
Dec 01, 2023
2.370
2.490
2.209
2.330
21,025
-0.11(-4.49%)
Nov 30, 2023
2.570
2.580
2.060
2.440
121,058
-0.60(-19.74%)
Nov 29, 2023
2.990
3.100
2.712
3.040
30,240
+0.04(+1.33%)
Nov 28, 2023
2.640
3.010
2.640
3.000
21,774
+0.32(+11.94%)
Nov 27, 2023
2.820
2.870
2.680
2.680
20,365
-0.24(-8.22%)
Nov 24, 2023
2.550
2.920
2.550
2.920
16,928
+0.34(+13.18%)
Nov 22, 2023
2.680
2.792
2.540
2.580
30,681
+0.02(+0.78%)
Nov 21, 2023
2.710
2.790
2.550
2.560
27,396
+0.02(+0.79%)
Nov 20, 2023
2.860
2.940
2.490
2.540
96,948
-0.46(-15.33%)
Nov 17, 2023
2.310
3.190
2.210
3.000
232,412
+0.70(+30.43%)
Nov 16, 2023
2.660
2.692
2.200
2.300
59,491
-0.11(-4.56%)
Nov 15, 2023
2.600
2.750
2.260
2.410
105,079
-0.15(-5.86%)
Nov 14, 2023
2.870
2.970
2.340
2.560
64,776
+2.24(+700.50%)
Nov 13, 2023
0.3281
0.3499
0.2635
0.3198
447,189
+0.01(+3.16%)
Nov 09, 2023
0.3100
0
-0.03(-7.68%)
Nov 08, 2023
0.3500
0.3579
0.3358
0.3358
228,301
-0.02(-6.20%)
Nov 07, 2023
0.3679
0.3679
0.3430
0.3580
169,367
+0.03(+8.45%)
Nov 06, 2023
0.3570
0.3694
0.3301
0.3301
221,155
-0.02(-5.71%)
Nov 03, 2023
0.3561
0.3688
0.3250
0.3501
448,106
+0.04(+12.94%)
Nov 02, 2023
0.3095
0.3600
0.2926
0.3100
542,364
-0.01(-1.68%)
Nov 01, 2023
0.3000
0.3660
0.2920
0.3153
328,639
+0.01(+4.06%)
Oct 31, 2023
0.3077
0.3400
0.3030
0.3030
286,008
+0.01(+2.85%)
Oct 30, 2023
0.2770
0.3244
0.2700
0.2946
216,866
+0.02(+7.48%)
Oct 27, 2023
0.3242
0.3500
0.2550
0.2741
479,842
-0.05(-14.34%)
Oct 26, 2023
0.3300
0.3580
0.3200
0.3200
420,549
-0.05(-12.90%)
Oct 25, 2023
0.4200
0.4298
0.3020
0.3674
895,031
-0.06(-14.56%)
Oct 24, 2023
0.3610
0.4700
0.3509
0.4300
2,227,739
+0.01(+2.23%)
Oct 23, 2023
0.4600
0.4900
0.4000
0.4206
3,740,639
-0.22(-34.18%)
Oct 20, 2023
0.5700
0.8360
0.4696
0.6390
91,786,888
+0.29(+83.09%)
Oct 19, 2023
0.2700
0.3490
0.2690
0.3490
7,651,013
+0.09(+34.23%)
Oct 18, 2023
0.2715
0.2859
0.2600
0.2600
17,268
-0.02(-7.47%)
Oct 17, 2023
0.3026
0.3027
0.2810
0.2810
24,364
-0.02(-7.17%)
Oct 16, 2023
0.3100
0.3080
0.2678
0.3027
62,435
+0.00(+0.56%)
Oct 13, 2023
0.3400
0.3535
0.2880
0.3010
105,074
-0.05(-14.00%)
Oct 12, 2023
0.3750
0.3750
0.3090
0.3500
159,635
-0.04(-10.26%)
Oct 11, 2023
0.2745
0.3900
0.2511
0.3900
640,551
+0.13(+49.43%)
Oct 10, 2023
0.2538
0.2808
0.2500
0.2610
97,569
-0.00(-0.76%)
Oct 09, 2023
0.2760
0.2830
0.2498
0.2630
159,699
-0.01(-4.71%)
Oct 06, 2023
0.3300
0.3658
0.2623
0.2760
388,317
-0.08(-22.91%)
Oct 05, 2023
0.4073
0.4073
0.2600
0.3580
482,462
-0.05(-11.82%)
Oct 04, 2023
0.5093
0.5093
0.3900
0.4060
167,710
-0.12(-23.41%)
Oct 03, 2023
0.5650
0.5900
0.5301
0.5301
17,018
-0.06(-10.15%)
Oct 02, 2023
0.5900
0.6000
0.5800
0.5900
1,392
-0.01(-1.63%)
Sep 29, 2023
0.6100
0.6100
0.5601
0.5998
5,853
-0.02(-3.26%)
Sep 27, 2023
0.6200
67
-0.05(-7.48%)
Sep 26, 2023
0.6219
0.6701
0.6200
0.6701
7,399
+0.01(+1.68%)
Sep 25, 2023
0.6532
0.6590
0.6590
0.6590
28,299
-0.03(-4.49%)
Sep 22, 2023
0.7000
0.7100
0.6500
0.6900
10,374
+0.03(+4.55%)
Sep 21, 2023
0.6900
0.6900
0.6600
0.6600
5,391
-0.01(-1.49%)
Sep 20, 2023
0.6357
0.7299
0.6068
0.6700
100,089
+0.03(+5.15%)
Sep 19, 2023
0.5600
0.6372
0.5600
0.6372
5,595
+0.02(+4.05%)
Sep 18, 2023
0.6291
0.6291
0.5903
0.6124
7,377
-0.05(-7.21%)
Sep 15, 2023
0.6400
0.6800
0.6165
0.6600
8,679
+0.01(+1.71%)
Sep 14, 2023
0.6378
0.6800
0.6345
0.6489
33,681
+0.01(+1.55%)
Sep 13, 2023
0.5800
0.6398
0.5665
0.6390
17,495
+0.06(+10.63%)
Sep 12, 2023
0.5400
0.5848
0.5400
0.5776
21,685
-0.01(-2.43%)
Sep 11, 2023
0.5700
0.6077
0.5421
0.5920
11,813
+0.02(+3.86%)
Sep 08, 2023
0.6279
0.6598
0.5600
0.5700
52,358
-0.06(-9.22%)
Sep 07, 2023
0.7328
0.7328
0.6200
0.6279
12,218
-0.03(-5.22%)
Sep 06, 2023
0.6650
0.6773
0.6364
0.6625
15,719
-0.00(-0.38%)
Sep 05, 2023
0.6600
0.6865
0.6394
0.6650
10,128
-0.02(-3.62%)
Sep 01, 2023
0.6420
0.7329
0.6420
0.6900
18,644
+0.02(+3.00%)
Aug 31, 2023
0.7005
0.7490
0.6600
0.6699
32,762
-0.09(-11.74%)
Aug 30, 2023
0.6800
0.7590
0.6395
0.7590
90,094
+0.08(+11.54%)
Aug 29, 2023
0.6400
0.7400
0.6390
0.6805
60,049
+0.03(+4.71%)
Aug 28, 2023
0.7000
0.7000
0.6200
0.6499
17,287
-0.00(-0.03%)
Aug 25, 2023
0.5500
0.7300
0.5300
0.6501
100,994
+0.11(+19.83%)
Aug 24, 2023
0.5988
0.6200
0.5000
0.5425
29,512
-0.05(-8.82%)
Aug 23, 2023
0.6250
0.6250
0.5922
0.5950
10,806
-0.03(-5.53%)
Aug 22, 2023
0.6450
0.6450
0.6001
0.6298
4,570
-0.05(-6.97%)
Aug 21, 2023
0.5885
0.7061
0.5885
0.6770
26,049
+0.09(+15.04%)
Aug 18, 2023
0.5878
0.5900
0.5501
0.5885
21,113
+0.00(+0.12%)
Aug 17, 2023
0.5900
0.5903
0.5670
0.5878
112,326
-0.02(-3.61%)
Aug 16, 2023
0.5960
0.6100
0.5900
0.6098
26,474
-0.00(-0.03%)
Aug 15, 2023
0.6000
0.6200
0.6000
0.6100
10,652
-0.00(-0.07%)
Aug 14, 2023
0.6190
0.6190
0.5907
0.6104
7,015
+0.00(+0.07%)
Aug 11, 2023
0.5811
0.6149
0.5810
0.6100
14,950
+0.03(+4.99%)
Aug 10, 2023
0.6097
0.6125
0.5810
0.5810
47,901
-0.04(-6.29%)
Aug 09, 2023
0.6010
0.6289
0.5810
0.6200
36,664
-0.01(-1.59%)
Aug 08, 2023
0.6100
0.6325
0.5999
0.6300
57,676
-0.01(-1.56%)
Aug 07, 2023
0.6100
0.6400
0.6100
0.6400
15,228
+0.01(+0.98%)
Aug 04, 2023
0.6378
0.6600
0.5905
0.6338
356,481
-0.02(-3.60%)
Aug 03, 2023
0.6300
0.7100
0.6250
0.6575
140,684
+0.02(+2.99%)
Aug 02, 2023
0.6110
0.6498
0.6050
0.6384
7,659
+0.00(+0.54%)
Aug 01, 2023
0.6410
0.6550
0.6010
0.6350
42,284
-0.02(-3.77%)
Jul 31, 2023
0.6401
0.7200
0.6300
0.6599
31,400
-0.03(-3.72%)
Jul 28, 2023
0.7370
0.7399
0.6854
0.6854
40,175
-0.05(-7.00%)
Jul 27, 2023
0.8200
0.8200
0.7370
0.7370
169,031
-0.06(-7.88%)
Jul 26, 2023
0.7500
0.8200
0.7100
0.8000
149,973
+0.08(+11.51%)
Jul 25, 2023
0.7090
0.7308
0.6940
0.7174
42,346
+0.02(+2.49%)
Jul 24, 2023
0.6779
0.7199
0.6779
0.7000
44,116
+0.00(+0.70%)
Jul 21, 2023
0.6751
0.7198
0.6702
0.6951
21,786
+0.02(+3.15%)
Jul 20, 2023
0.6401
0.6799
0.6401
0.6739
32,264
+0.03(+5.13%)
Jul 19, 2023
0.6041
0.6418
0.6041
0.6410
50,091
+0.00(+0.16%)
Jul 18, 2023
0.6568
0.6568
0.4511
0.6400
45,687
+0.00(+0.00%)
Jul 17, 2023
0.6590
0.6590
0.6200
0.6400
9,171
+0.00(+0.00%)
Jul 14, 2023
0.7400
0.7400
0.5750
0.6400
178,409
-0.02(-2.94%)
Jul 13, 2023
0.6656
0.6700
0.6100
0.6594
52,740
+0.03(+5.40%)
Jul 12, 2023
0.6260
0.6358
0.5971
0.6256
25,344
-0.01(-1.62%)
Jul 11, 2023
0.5940
0.6399
0.5601
0.6359
35,590
+0.01(+0.94%)
Jul 10, 2023
0.6300
0.6300
0.6001
0.6300
2,892
+0.00(+0.00%)
Jul 07, 2023
0.6050
0.6314
0.5801
0.6300
43,302
+0.02(+3.28%)
Jul 06, 2023
0.6300
0.6300
0.6100
0.6100
13,688
-0.01(-1.12%)
Jul 05, 2023
0.6338
0.6700
0.6100
0.6169
61,213
-0.06(-8.61%)
Jul 03, 2023
0.6491
0.6800
0.6491
0.6750
1,736
+0.03(+3.99%)
Jun 30, 2023
0.6798
0.6987
0.6400
0.6491
17,859
+0.01(+2.04%)
Jun 29, 2023
0.6560
0.7094
0.6262
0.6361
16,923
-0.05(-7.72%)
Jun 28, 2023
0.6899
0.6899
0.6506
0.6893
17,042
+0.04(+5.96%)
Jun 27, 2023
0.6501
0.6505
0.6501
0.6505
2,359
-0.02(-3.04%)
Jun 26, 2023
0.6300
0.7499
0.6300
0.6709
32,189
+0.01(+1.44%)
Jun 23, 2023
0.6600
0.6900
0.6400
0.6614
16,124
+0.00(+0.21%)
Jun 22, 2023
0.6700
0.7000
0.6544
0.6600
31,182
-0.03(-4.35%)
Jun 21, 2023
0.6900
0.6900
0.6417
0.6900
12,907
+0.00(+0.00%)
Jun 20, 2023
0.6540
0.6988
0.6482
0.6900
24,586
+0.04(+5.50%)
Jun 16, 2023
0.6599
0.6599
0.6400
0.6540
22,851
+0.01(+2.16%)
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.