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
Check-Cap Ltd Ord
(NQ:
CHEK
)
2.140
-0.010 (-0.47%)
Streaming Delayed Price
Updated: 9:51 AM 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 28, 2021
31.02
33.00
31.02
32.00
50,312
+0.60(+1.91%)
May 27, 2021
32.20
32.20
31.00
31.40
46,819
-1.00(-3.09%)
May 26, 2021
29.00
32.60
29.00
32.40
71,454
+2.60(+8.72%)
May 25, 2021
29.80
31.40
29.50
29.80
56,721
-0.40(-1.32%)
May 24, 2021
31.00
31.20
29.40
30.20
54,739
-0.60(-1.95%)
May 21, 2021
29.60
33.60
28.40
30.80
236,731
+2.00(+6.94%)
May 20, 2021
29.80
30.10
28.40
28.80
25,714
-1.00(-3.36%)
May 19, 2021
28.40
29.80
28.00
29.80
40,228
+0.20(+0.68%)
May 18, 2021
27.40
30.00
27.40
29.60
57,002
+2.20(+8.03%)
May 17, 2021
26.60
27.60
26.40
27.40
55,592
+0.80(+3.01%)
May 14, 2021
25.80
26.80
25.40
26.60
37,190
+1.40(+5.56%)
May 13, 2021
27.00
28.00
24.60
25.20
88,966
-1.60(-5.97%)
May 12, 2021
28.20
29.20
26.40
26.80
78,864
-2.00(-6.94%)
May 11, 2021
26.60
29.97
26.40
28.80
67,520
+0.20(+0.70%)
May 10, 2021
30.20
30.20
28.00
28.60
66,144
-1.00(-3.38%)
May 07, 2021
29.20
30.80
29.00
29.60
40,934
+0.20(+0.68%)
May 06, 2021
31.00
31.00
28.80
29.40
72,443
-1.20(-3.92%)
May 05, 2021
31.60
31.80
29.90
30.60
73,860
-1.00(-3.16%)
May 04, 2021
30.80
31.80
28.60
31.60
79,633
+0.60(+1.94%)
May 03, 2021
31.80
32.00
30.40
31.00
55,388
-0.80(-2.52%)
Apr 30, 2021
31.60
33.20
31.40
31.80
47,755
-1.00(-3.05%)
Apr 29, 2021
33.20
33.20
31.60
32.80
52,852
-0.40(-1.20%)
Apr 28, 2021
31.40
33.40
30.20
33.20
76,831
+1.40(+4.40%)
Apr 27, 2021
33.00
33.20
31.00
31.80
54,293
-0.80(-2.45%)
Apr 26, 2021
31.40
33.00
30.20
32.60
93,061
+1.40(+4.49%)
Apr 23, 2021
30.20
31.80
30.00
31.20
54,670
+0.60(+1.96%)
Apr 22, 2021
29.80
31.40
29.60
30.60
70,958
+0.80(+2.68%)
Apr 21, 2021
27.20
30.20
27.00
29.80
73,371
+1.80(+6.43%)
Apr 20, 2021
28.00
29.00
27.40
28.00
67,638
-1.40(-4.76%)
Apr 19, 2021
29.60
30.20
28.00
29.40
77,376
+0.00(+0.00%)
Apr 16, 2021
27.20
30.40
26.20
29.40
214,195
+1.60(+5.76%)
Apr 15, 2021
30.00
30.20
27.40
27.80
167,092
-2.00(-6.71%)
Apr 14, 2021
30.80
31.60
29.60
29.80
110,894
-1.80(-5.70%)
Apr 13, 2021
31.00
31.60
29.20
31.60
120,249
+0.60(+1.94%)
Apr 12, 2021
34.00
34.60
31.00
31.00
182,499
-3.60(-10.40%)
Apr 09, 2021
34.00
35.20
33.50
34.60
72,745
+0.40(+1.17%)
Apr 08, 2021
34.00
34.60
33.40
34.20
69,293
+0.20(+0.59%)
Apr 07, 2021
35.40
35.60
33.60
34.00
110,261
-2.00(-5.56%)
Apr 06, 2021
35.40
37.40
34.60
36.00
120,975
+0.80(+2.27%)
Apr 05, 2021
37.60
37.60
35.20
35.20
104,002
-2.00(-5.38%)
Apr 01, 2021
36.00
37.60
35.40
37.20
123,815
+2.00(+5.68%)
Mar 31, 2021
34.00
36.40
33.80
35.20
110,251
+0.80(+2.33%)
Mar 30, 2021
34.00
35.20
32.40
34.40
120,036
+0.20(+0.58%)
Mar 29, 2021
36.00
36.80
33.60
34.20
154,209
-1.80(-5.00%)
Mar 26, 2021
37.60
37.80
34.40
36.00
154,115
-1.40(-3.74%)
Mar 25, 2021
33.00
37.60
33.00
37.40
204,385
+2.20(+6.25%)
Mar 24, 2021
37.40
39.20
34.60
35.20
244,684
-1.80(-4.86%)
Mar 23, 2021
39.60
39.80
36.40
37.00
262,421
-3.60(-8.87%)
Mar 22, 2021
43.00
43.80
39.80
40.60
245,276
-2.40(-5.58%)
Mar 19, 2021
42.00
45.90
40.40
43.00
376,765
+2.20(+5.39%)
Mar 18, 2021
42.60
44.80
40.00
40.80
472,909
-4.60(-10.13%)
Mar 17, 2021
44.80
49.20
44.20
45.40
534,183
-2.40(-5.02%)
Mar 16, 2021
55.20
55.80
46.00
47.80
2,229,166
-13.60(-22.15%)
Mar 15, 2021
81.00
89.80
60.40
61.40
21,008,752
+30.80(+100.65%)
Mar 12, 2021
28.40
31.20
28.00
30.60
96,600
+0.00(+0.00%)
Mar 11, 2021
28.00
30.60
26.80
30.60
212,968
+3.60(+13.33%)
Mar 10, 2021
28.20
28.60
26.20
27.00
99,461
-0.80(-2.88%)
Mar 09, 2021
26.60
27.80
25.00
27.80
128,242
+2.60(+10.32%)
Mar 08, 2021
25.00
27.00
23.20
25.20
121,207
+0.20(+0.80%)
Mar 05, 2021
23.40
26.00
20.00
25.00
325,165
+2.00(+8.70%)
Mar 04, 2021
25.60
27.00
21.00
23.00
297,387
-4.60(-16.67%)
Mar 03, 2021
29.00
29.60
27.00
27.60
116,137
-1.20(-4.17%)
Mar 02, 2021
29.40
31.00
28.40
28.80
139,713
+0.00(+0.00%)
Mar 01, 2021
28.60
29.80
27.60
28.80
119,586
+1.40(+5.11%)
Feb 26, 2021
28.20
29.60
26.30
27.40
138,085
-0.80(-2.84%)
Feb 25, 2021
30.00
31.20
27.40
28.20
151,755
-2.40(-7.84%)
Feb 24, 2021
29.40
32.00
29.00
30.60
181,897
+2.00(+6.99%)
Feb 23, 2021
30.00
31.40
24.20
28.60
475,781
-4.00(-12.27%)
Feb 22, 2021
35.40
36.60
32.00
32.60
271,771
-4.40(-11.89%)
Feb 19, 2021
38.20
38.80
36.60
37.00
272,980
+0.40(+1.09%)
Feb 18, 2021
40.60
43.40
36.00
36.60
692,811
-10.00(-21.46%)
Feb 17, 2021
39.40
47.80
36.00
46.60
1,598,911
+10.60(+29.44%)
Feb 16, 2021
37.40
37.60
34.20
36.00
382,052
-0.20(-0.55%)
Feb 12, 2021
34.60
37.80
33.60
36.20
244,055
+0.60(+1.69%)
Feb 11, 2021
40.20
40.20
35.20
35.60
355,735
-2.20(-5.82%)
Feb 10, 2021
40.00
40.40
34.20
37.80
502,794
-1.60(-4.06%)
Feb 09, 2021
42.00
42.00
38.00
39.40
664,484
+3.00(+8.24%)
Feb 08, 2021
34.80
37.00
33.60
36.40
603,495
+4.00(+12.35%)
Feb 05, 2021
33.80
33.80
32.00
32.40
218,425
-1.00(-2.99%)
Feb 04, 2021
34.60
34.60
32.40
33.40
261,457
-0.40(-1.18%)
Feb 03, 2021
32.40
35.00
32.00
33.80
430,018
+2.00(+6.29%)
Feb 02, 2021
32.00
32.80
30.20
31.80
260,050
+0.80(+2.58%)
Feb 01, 2021
32.20
32.80
29.20
31.00
277,243
+0.40(+1.31%)
Jan 29, 2021
32.20
32.40
29.00
30.60
343,470
-0.60(-1.92%)
Jan 28, 2021
31.80
33.80
31.00
31.20
307,717
-1.00(-3.11%)
Jan 27, 2021
32.40
35.40
31.60
32.20
534,445
-3.80(-10.56%)
Jan 26, 2021
42.40
42.80
36.00
36.00
807,516
-5.80(-13.88%)
Jan 25, 2021
33.00
45.40
31.20
41.80
2,449,146
+8.00(+23.67%)
Jan 22, 2021
31.40
34.40
30.00
33.80
341,855
+1.20(+3.68%)
Jan 21, 2021
32.60
33.00
31.20
32.60
221,830
-0.60(-1.81%)
Jan 20, 2021
35.00
35.20
31.60
33.20
330,448
-1.60(-4.60%)
Jan 19, 2021
35.60
35.80
32.40
34.80
527,831
+0.80(+2.35%)
Jan 15, 2021
38.00
38.40
31.40
34.00
686,345
-3.00(-8.11%)
Jan 14, 2021
30.60
38.40
30.00
37.00
1,193,650
+7.00(+23.33%)
Jan 13, 2021
31.66
31.79
29.00
30.00
375,356
-1.60(-5.06%)
Jan 12, 2021
32.60
32.80
30.40
31.60
424,499
-1.20(-3.66%)
Jan 11, 2021
32.20
35.00
30.00
32.80
716,632
-0.40(-1.20%)
Jan 08, 2021
34.00
34.40
31.60
33.20
723,600
-1.40(-4.05%)
Jan 07, 2021
34.20
36.20
31.00
34.60
1,154,587
+3.60(+11.61%)
Jan 06, 2021
36.40
38.00
28.60
31.00
2,367,959
-3.60(-10.40%)
Jan 05, 2021
48.00
58.60
33.40
34.60
13,928,174
+5.60(+19.31%)
Jan 04, 2021
14.40
33.00
13.40
29.00
17,231,724
+19.80(+215.22%)
Dec 31, 2020
9.200
9.200
9.200
734,934
+0.60(+6.98%)
Dec 30, 2020
7.600
8.800
7.400
8.600
734,934
+1.80(+26.47%)
Dec 29, 2020
7.200
7.400
6.800
6.800
127,245
-0.60(-8.11%)
Dec 28, 2020
7.700
7.798
7.200
7.400
151,565
-0.32(-4.12%)
Dec 24, 2020
8.400
8.600
7.278
7.718
267,825
-0.08(-0.98%)
Dec 23, 2020
7.500
8.400
6.822
7.794
764,156
+1.02(+15.02%)
Dec 22, 2020
6.326
7.200
6.142
6.776
312,161
+0.41(+6.47%)
Dec 21, 2020
6.300
6.400
6.100
6.364
67,789
-0.02(-0.25%)
Dec 18, 2020
6.400
6.600
6.300
6.380
76,925
+0.06(+0.95%)
Dec 17, 2020
6.504
6.598
6.300
6.320
85,525
-0.28(-4.24%)
Dec 16, 2020
6.598
6.600
6.420
6.600
59,531
+0.06(+0.86%)
Dec 15, 2020
7.000
7.174
6.400
6.544
105,675
-0.26(-3.76%)
Dec 14, 2020
6.800
7.000
6.600
6.800
78,573
+0.00(+0.00%)
Dec 11, 2020
6.600
6.920
6.300
6.800
251,160
-0.38(-5.29%)
Dec 10, 2020
7.200
7.400
7.060
7.180
109,640
-0.42(-5.53%)
Dec 09, 2020
7.400
7.750
7.024
7.600
271,033
+0.47(+6.62%)
Dec 08, 2020
7.400
7.498
7.100
7.128
60,347
-0.17(-2.36%)
Dec 07, 2020
7.578
7.580
7.260
7.300
56,858
-0.12(-1.59%)
Dec 04, 2020
7.280
7.570
7.200
7.418
56,895
+0.06(+0.79%)
Dec 03, 2020
7.790
7.790
7.220
7.360
75,190
-0.44(-5.64%)
Dec 02, 2020
7.800
7.800
7.200
7.800
113,177
+0.00(+0.00%)
Dec 01, 2020
8.400
8.400
7.600
7.800
238,891
+0.00(+0.00%)
Nov 30, 2020
8.600
9.000
7.220
7.800
331,945
-0.40(-4.88%)
Nov 27, 2020
7.800
8.400
7.620
8.200
138,535
+0.32(+4.06%)
Nov 25, 2020
7.000
8.000
6.800
7.880
244,050
+0.68(+9.44%)
Nov 24, 2020
7.400
7.600
6.800
7.200
102,001
-0.20(-2.70%)
Nov 23, 2020
7.600
7.800
7.200
7.400
195,583
+0.30(+4.28%)
Nov 20, 2020
6.400
7.700
6.200
7.096
547,585
+1.02(+16.83%)
Nov 19, 2020
6.200
6.400
5.722
6.074
36,302
-0.05(-0.78%)
Nov 18, 2020
5.798
6.376
5.614
6.122
95,625
+0.52(+9.32%)
Nov 17, 2020
5.800
5.800
5.400
5.600
22,836
-0.11(-1.93%)
Nov 16, 2020
5.940
6.000
5.542
5.710
34,870
-0.24(-4.03%)
Nov 13, 2020
5.900
6.300
5.800
5.950
19,465
+0.07(+1.16%)
Nov 12, 2020
6.300
6.400
5.580
5.882
26,284
-0.32(-5.13%)
Nov 11, 2020
5.798
6.200
5.600
6.200
39,704
+0.60(+10.71%)
Nov 10, 2020
5.600
6.000
5.400
5.600
39,048
+0.20(+3.70%)
Nov 09, 2020
5.400
5.600
5.200
5.400
38,029
+0.00(+0.07%)
Nov 06, 2020
5.102
5.400
5.016
5.396
25,955
+0.10(+1.81%)
Nov 05, 2020
4.882
5.398
4.882
5.300
29,255
+0.02(+0.38%)
Nov 04, 2020
5.400
5.560
4.860
5.280
229,523
-0.12(-2.22%)
Nov 03, 2020
5.600
5.800
5.312
5.400
39,191
-0.20(-3.57%)
Nov 02, 2020
6.000
6.200
5.400
5.600
46,594
-0.54(-8.85%)
Oct 30, 2020
6.100
6.386
6.002
6.144
12,395
-0.26(-4.00%)
Oct 29, 2020
6.500
6.500
6.020
6.400
23,891
+0.20(+3.23%)
Oct 28, 2020
6.600
6.600
5.800
6.200
36,113
+0.00(+0.00%)
Oct 27, 2020
6.400
6.400
6.200
6.200
12,284
-0.40(-6.12%)
Oct 26, 2020
6.600
6.800
6.250
6.604
21,378
-0.08(-1.20%)
Oct 23, 2020
6.300
6.940
6.300
6.684
21,830
-0.10(-1.42%)
Oct 22, 2020
6.250
6.780
6.250
6.780
57,560
-0.06(-0.91%)
Oct 21, 2020
7.030
7.104
6.800
6.842
60,205
-0.33(-4.57%)
Oct 20, 2020
7.198
7.200
6.916
7.170
16,828
-0.03(-0.42%)
Oct 19, 2020
7.200
7.400
7.000
7.200
19,010
+0.02(+0.28%)
Oct 16, 2020
7.016
7.320
6.876
7.180
22,900
-0.03(-0.39%)
Oct 15, 2020
7.400
7.400
6.902
7.208
18,961
-0.10(-1.34%)
Oct 14, 2020
7.340
7.384
7.010
7.306
18,716
-0.09(-1.27%)
Oct 13, 2020
7.400
7.600
7.200
7.400
13,224
-0.04(-0.51%)
Oct 12, 2020
7.600
7.676
7.420
7.438
14,050
-0.06(-0.83%)
Oct 09, 2020
7.800
7.800
7.302
7.500
31,375
-0.27(-3.50%)
Oct 08, 2020
7.400
7.800
7.178
7.772
43,427
+0.37(+5.06%)
Oct 07, 2020
7.200
7.398
7.020
7.398
19,853
+0.20(+2.75%)
Oct 06, 2020
7.200
7.400
7.000
7.200
25,589
+0.00(+0.00%)
Oct 05, 2020
7.000
7.200
6.800
7.200
18,166
+0.00(+0.03%)
Oct 02, 2020
7.056
7.220
6.800
7.198
23,320
+0.01(+0.08%)
Oct 01, 2020
7.380
7.380
6.802
7.192
28,130
-0.01(-0.11%)
Sep 30, 2020
7.000
7.400
7.000
7.200
28,721
+0.20(+2.86%)
Sep 29, 2020
7.200
7.200
6.600
7.000
19,037
+0.00(+0.00%)
Sep 28, 2020
6.860
7.000
6.620
7.000
18,815
+0.20(+2.94%)
Sep 25, 2020
6.800
6.914
6.264
6.800
29,175
+0.40(+6.25%)
Sep 24, 2020
6.800
6.800
6.200
6.400
57,479
-0.40(-5.88%)
Sep 23, 2020
6.900
7.136
6.602
6.800
43,572
-0.20(-2.86%)
Sep 22, 2020
7.200
7.310
6.820
7.000
21,159
-0.08(-1.13%)
Sep 21, 2020
7.362
7.362
7.000
7.080
23,705
-0.30(-4.01%)
Sep 18, 2020
7.470
7.594
7.164
7.376
48,480
-0.02(-0.32%)
Sep 17, 2020
7.004
7.500
7.004
7.400
25,924
+0.08(+1.15%)
Sep 16, 2020
7.480
7.800
6.828
7.316
58,410
-0.24(-3.23%)
Sep 15, 2020
7.200
7.720
7.100
7.560
155,946
+0.36(+5.00%)
Sep 14, 2020
7.000
7.200
6.800
7.200
44,446
+0.08(+1.12%)
Sep 11, 2020
7.100
7.200
6.762
7.120
75,530
-0.08(-1.11%)
Sep 10, 2020
7.200
7.800
7.000
7.200
97,057
-0.20(-2.70%)
Sep 09, 2020
7.200
7.400
7.000
7.400
105,719
-0.39(-4.96%)
Sep 08, 2020
7.220
8.300
6.762
7.786
324,315
-0.01(-0.18%)
Sep 04, 2020
6.800
8.980
6.000
7.800
801,865
+0.85(+12.26%)
Sep 03, 2020
6.620
7.380
6.600
6.948
85,315
+0.04(+0.52%)
Sep 02, 2020
7.386
7.400
6.600
6.912
117,384
-0.59(-7.82%)
Sep 01, 2020
7.940
7.940
7.300
7.498
68,810
-0.39(-4.97%)
Aug 31, 2020
8.000
8.100
7.702
7.890
77,832
+0.19(+2.47%)
Aug 28, 2020
7.980
8.040
7.700
7.700
58,110
-0.20(-2.53%)
Aug 27, 2020
8.376
8.376
7.640
7.900
45,614
-0.21(-2.59%)
Aug 26, 2020
8.400
8.498
8.000
8.110
56,354
-0.09(-1.10%)
Aug 25, 2020
7.940
8.400
7.902
8.200
56,001
+0.30(+3.80%)
Aug 24, 2020
8.400
8.500
7.000
7.900
234,622
-0.81(-9.30%)
Aug 21, 2020
8.800
8.998
8.448
8.710
171,350
-0.29(-3.22%)
Aug 20, 2020
9.200
9.400
8.800
9.000
152,392
-0.40(-4.26%)
Aug 19, 2020
10.40
10.40
9.200
9.400
270,343
+0.26(+2.82%)
Aug 18, 2020
9.600
9.698
9.134
9.142
116,251
-0.32(-3.36%)
Aug 17, 2020
9.600
9.800
9.410
9.460
93,813
+0.04(+0.42%)
Aug 14, 2020
10.05
10.24
9.000
9.420
336,080
-0.78(-7.65%)
Aug 13, 2020
11.40
11.40
10.00
10.20
366,412
-1.12(-9.89%)
Aug 12, 2020
12.00
12.00
11.20
11.32
217,866
-0.54(-4.55%)
Aug 11, 2020
12.24
12.40
11.81
11.86
166,337
-0.48(-3.91%)
Aug 10, 2020
12.28
12.78
12.16
12.34
169,631
-0.23(-1.86%)
Aug 07, 2020
13.11
13.40
12.26
12.58
289,265
-0.42(-3.26%)
Aug 06, 2020
13.42
13.70
12.60
13.00
417,879
+0.40(+3.17%)
Aug 05, 2020
12.20
13.20
12.00
12.60
474,649
+0.40(+3.28%)
Aug 04, 2020
12.00
12.40
11.80
12.20
221,128
+0.40(+3.39%)
Aug 03, 2020
12.00
12.00
11.40
11.80
168,606
+0.03(+0.29%)
Jul 31, 2020
11.93
11.94
11.32
11.77
201,385
-0.23(-1.95%)
Jul 30, 2020
11.60
12.20
11.60
12.00
190,411
+0.37(+3.20%)
Jul 29, 2020
12.41
12.76
11.62
11.63
328,546
-1.14(-8.90%)
Jul 28, 2020
11.78
13.39
11.40
12.76
800,524
+0.56(+4.62%)
Jul 27, 2020
12.00
12.20
11.60
12.20
250,471
+0.30(+2.50%)
Jul 24, 2020
12.00
12.00
11.06
11.90
517,825
-0.18(-1.47%)
Jul 23, 2020
15.80
15.80
11.60
12.08
1,521,197
-3.12(-20.53%)
Jul 22, 2020
17.00
17.20
14.00
15.20
348,037
-0.80(-5.00%)
Jul 21, 2020
13.20
17.07
13.00
16.00
774,841
+3.33(+26.28%)
Jul 20, 2020
14.27
14.34
12.24
12.67
297,223
-0.93(-6.84%)
Jul 17, 2020
11.90
15.20
11.84
13.60
950,020
+1.80(+15.25%)
Jul 16, 2020
11.40
12.40
11.20
11.80
142,198
+0.40(+3.51%)
Jul 15, 2020
11.40
11.60
10.80
11.40
95,219
-0.40(-3.39%)
Jul 14, 2020
11.60
12.00
10.60
11.80
189,401
+0.19(+1.60%)
Jul 13, 2020
11.72
12.60
11.44
11.61
124,130
-0.19(-1.64%)
Jul 10, 2020
11.40
12.80
11.16
11.81
304,460
+0.45(+3.94%)
Jul 09, 2020
11.64
11.64
11.06
11.36
35,454
+0.05(+0.44%)
Jul 08, 2020
11.40
11.40
11.00
11.31
41,776
+0.18(+1.60%)
Jul 07, 2020
10.93
11.40
10.93
11.13
49,063
-0.27(-2.35%)
Jul 06, 2020
11.20
11.80
11.00
11.40
72,155
+0.01(+0.11%)
Jul 02, 2020
11.45
11.98
11.10
11.39
127,825
-0.81(-6.66%)
Jul 01, 2020
12.20
13.20
11.20
12.20
439,432
+0.20(+1.67%)
Jun 30, 2020
11.40
12.20
11.00
12.00
267,278
+0.80(+7.14%)
Jun 29, 2020
10.80
11.60
10.40
11.20
166,869
+0.39(+3.57%)
Jun 26, 2020
10.91
11.10
10.62
10.81
52,635
-0.05(-0.44%)
Jun 25, 2020
10.60
11.12
10.60
10.86
46,410
-0.32(-2.84%)
Jun 24, 2020
11.42
11.56
10.70
11.18
88,464
-0.62(-5.29%)
Jun 23, 2020
12.20
12.20
11.16
11.80
155,854
-0.77(-6.09%)
Jun 22, 2020
10.90
13.00
10.80
12.57
563,226
+1.87(+17.52%)
Jun 19, 2020
10.70
11.20
10.56
10.70
52,570
+0.01(+0.06%)
Jun 18, 2020
10.60
11.00
10.50
10.69
38,595
-0.31(-2.82%)
Jun 17, 2020
11.26
11.26
10.62
11.00
42,526
-0.20(-1.79%)
Jun 16, 2020
11.40
11.60
11.00
11.20
43,549
+0.16(+1.49%)
Jun 15, 2020
10.80
11.31
10.24
11.04
80,907
+0.24(+2.19%)
Jun 12, 2020
12.00
12.00
10.30
10.80
118,590
-0.33(-2.98%)
Jun 11, 2020
11.60
12.40
11.04
11.13
142,906
-1.48(-11.76%)
Jun 10, 2020
14.00
14.60
12.20
12.62
244,596
-1.18(-8.57%)
Jun 09, 2020
11.60
14.39
11.42
13.80
535,929
+2.20(+18.95%)
Jun 08, 2020
11.80
12.00
11.00
11.60
105,451
+0.40(+3.57%)
Jun 05, 2020
11.60
11.70
11.03
11.20
91,100
-0.30(-2.61%)
Jun 04, 2020
10.40
11.80
10.32
11.50
287,433
+0.90(+8.49%)
Jun 03, 2020
10.40
10.60
10.20
10.60
51,220
-0.10(-0.90%)
Jun 02, 2020
10.69
10.78
10.30
10.70
36,412
+0.04(+0.34%)
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.