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
Catalyst Bio
(NQ:
CBIO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 30, 2023
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 29, 2020
1.204
1.222
1.154
1.173
1,520,837
-0.03(-2.57%)
May 28, 2020
1.282
1.282
1.190
1.204
903,475
-0.07(-5.73%)
May 27, 2020
1.282
1.294
1.225
1.278
1,036,135
+0.01(+0.90%)
May 26, 2020
1.237
1.291
1.209
1.266
1,452,402
+0.04(+2.91%)
May 22, 2020
1.162
1.232
1.142
1.230
1,655,408
+0.07(+5.88%)
May 21, 2020
1.128
1.238
1.055
1.162
3,794,356
+0.10(+9.85%)
May 20, 2020
1.037
1.068
1.032
1.058
562,685
+0.02(+1.72%)
May 19, 2020
1.007
1.045
1.001
1.040
666,993
+0.03(+3.40%)
May 18, 2020
1.040
1.074
1.001
1.006
712,593
-0.00(-0.16%)
May 15, 2020
1.004
1.053
0.9781
1.007
478,679
+0.00(+0.00%)
May 14, 2020
1.020
1.046
0.9903
1.007
396,978
-0.04(-3.73%)
May 13, 2020
1.056
1.094
0.9829
1.046
887,959
-0.02(-1.98%)
May 12, 2020
1.105
1.131
1.058
1.068
1,244,929
-0.04(-3.81%)
May 11, 2020
1.040
1.115
1.029
1.110
1,612,720
+0.07(+7.23%)
May 08, 2020
1.061
1.066
1.027
1.035
543,199
-0.02(-1.85%)
May 07, 2020
1.045
1.079
1.011
1.055
1,195,642
+0.03(+2.69%)
May 06, 2020
1.020
1.033
0.9977
1.027
721,595
+0.00(+0.16%)
May 05, 2020
1.022
1.059
1.011
1.025
878,601
+0.01(+1.12%)
May 04, 2020
0.9146
1.030
0.9146
1.014
924,459
+0.10(+10.46%)
May 01, 2020
0.9699
0.9838
0.9048
0.9179
521,078
-0.07(-6.93%)
Apr 30, 2020
0.9895
1.046
0.9732
0.9862
702,663
-0.02(-1.94%)
Apr 29, 2020
1.009
1.040
0.9935
1.006
851,269
+0.01(+1.31%)
Apr 28, 2020
1.017
1.017
0.9244
0.9927
2,300,316
+0.02(+2.18%)
Apr 27, 2020
1.004
1.058
0.9683
0.9716
1,431,540
-0.04(-4.02%)
Apr 24, 2020
0.8137
1.022
0.8137
1.012
4,725,348
+0.19(+23.66%)
Apr 23, 2020
0.8137
0.8544
0.7991
0.8186
619,942
+0.02(+2.44%)
Apr 22, 2020
0.8251
0.8316
0.7893
0.7991
299,368
-0.01(-1.41%)
Apr 21, 2020
0.8023
0.8349
0.7909
0.8104
406,834
+0.00(+0.00%)
Apr 20, 2020
0.8137
0.8511
0.7811
0.8104
616,028
-0.01(-1.19%)
Apr 17, 2020
0.8072
0.8316
0.8020
0.8202
699,892
+0.04(+4.56%)
Apr 16, 2020
0.8202
0.8235
0.7510
0.7844
1,691,090
-0.03(-4.17%)
Apr 15, 2020
0.8381
0.8381
0.8056
0.8186
311,885
-0.04(-4.55%)
Apr 14, 2020
0.8235
0.8853
0.8235
0.8576
1,949,332
+0.04(+4.36%)
Apr 13, 2020
0.8072
0.8414
0.7746
0.8218
829,522
+0.01(+1.41%)
Apr 09, 2020
0.8300
0.8300
0.7616
0.8104
1,487,655
-0.00(-0.20%)
Apr 08, 2020
0.7274
0.8300
0.7226
0.8121
1,499,256
+0.10(+14.45%)
Apr 07, 2020
0.7323
0.7567
0.7014
0.7095
872,014
+0.00(+0.69%)
Apr 06, 2020
0.6282
0.7161
0.6282
0.7047
764,609
+0.09(+15.16%)
Apr 03, 2020
0.6379
0.6461
0.5891
0.6119
1,140,474
-0.03(-4.81%)
Apr 02, 2020
0.6542
0.6868
0.6363
0.6428
603,167
-0.02(-2.95%)
Apr 01, 2020
0.6851
0.7112
0.6558
0.6623
631,156
-0.05(-6.87%)
Mar 31, 2020
0.7291
0.7665
0.6819
0.7112
703,493
-0.02(-2.67%)
Mar 30, 2020
0.7811
0.7811
0.7177
0.7307
381,044
-0.04(-4.67%)
Mar 27, 2020
0.7372
0.7942
0.7014
0.7665
1,075,953
+0.00(+0.43%)
Mar 26, 2020
0.7486
0.7811
0.7323
0.7632
2,214,725
+0.02(+2.40%)
Mar 25, 2020
0.7193
0.7844
0.7047
0.7453
2,843,983
+0.03(+3.62%)
Mar 24, 2020
0.6770
0.7226
0.6493
0.7193
1,787,103
+0.08(+13.33%)
Mar 23, 2020
0.6314
0.6689
0.5973
0.6347
812,716
+0.00(+0.78%)
Mar 20, 2020
0.6200
0.6737
0.6078
0.6298
1,678,758
+0.02(+2.65%)
Mar 19, 2020
0.5745
0.6591
0.5582
0.6135
895,923
+0.04(+7.71%)
Mar 18, 2020
0.6217
0.6672
0.5598
0.5696
1,518,674
-0.05(-8.62%)
Mar 17, 2020
0.5973
0.6558
0.5907
0.6233
1,869,720
+0.02(+3.51%)
Mar 16, 2020
0.6428
0.6819
0.5973
0.6021
1,806,735
-0.07(-10.41%)
Mar 13, 2020
0.6477
0.6721
0.6046
0.6721
2,082,471
+0.07(+12.53%)
Mar 12, 2020
0.7291
0.7551
0.5973
0.5973
3,057,103
-0.19(-24.02%)
Mar 11, 2020
0.8235
0.8381
0.7616
0.7860
1,471,555
-0.06(-7.12%)
Mar 10, 2020
0.8674
0.8902
0.8202
0.8462
1,605,813
+0.00(+0.00%)
Mar 09, 2020
0.8641
0.8967
0.8349
0.8462
1,006,259
-0.08(-8.77%)
Mar 06, 2020
0.9569
0.9781
0.9065
0.9276
1,113,437
-0.05(-5.16%)
Mar 05, 2020
0.9602
1.024
0.9602
0.9781
719,236
-0.00(-0.33%)
Mar 04, 2020
0.9406
0.9878
0.9374
0.9813
1,047,964
+0.06(+6.91%)
Mar 03, 2020
0.9488
0.9973
0.9130
0.9179
2,283,879
-0.03(-2.93%)
Mar 02, 2020
0.9406
0.9667
0.9130
0.9455
1,539,701
+0.01(+0.69%)
Feb 28, 2020
0.8983
0.9455
0.8804
0.9390
1,673,227
+0.01(+1.05%)
Feb 27, 2020
0.9618
0.9634
0.9113
0.9292
2,920,885
-0.07(-7.00%)
Feb 26, 2020
0.9992
1.017
0.9667
0.9992
2,005,157
-0.01(-0.57%)
Feb 25, 2020
1.043
1.055
0.9927
1.005
2,279,037
-0.03(-3.06%)
Feb 24, 2020
1.120
1.139
1.035
1.037
2,562,398
-0.12(-10.03%)
Feb 21, 2020
1.102
1.195
1.072
1.152
4,944,717
+0.04(+3.66%)
Feb 20, 2020
1.066
1.129
1.064
1.112
2,944,279
+0.05(+4.75%)
Feb 19, 2020
1.071
1.093
1.043
1.061
1,786,427
-0.00(-0.46%)
Feb 18, 2020
1.068
1.089
1.051
1.066
2,433,062
-0.00(-0.15%)
Feb 14, 2020
1.059
1.074
1.039
1.068
2,442,556
+0.01(+0.92%)
Feb 13, 2020
1.085
1.113
1.006
1.058
18,715,844
-0.24(-18.65%)
Feb 12, 2020
1.307
1.362
1.294
1.300
1,107,925
-0.03(-2.44%)
Feb 11, 2020
1.372
1.409
1.323
1.333
764,369
-0.05(-3.65%)
Feb 10, 2020
1.369
1.388
1.273
1.383
1,832,347
-0.00(-0.12%)
Feb 07, 2020
1.261
1.455
1.180
1.385
6,163,230
+0.16(+13.16%)
Feb 06, 2020
1.248
1.248
1.195
1.224
459,821
-0.01(-0.53%)
Feb 05, 2020
1.248
1.266
1.204
1.230
704,629
+0.01(+0.80%)
Feb 04, 2020
1.229
1.251
1.212
1.221
876,075
+0.03(+2.18%)
Feb 03, 2020
1.168
1.266
1.134
1.195
1,504,153
+0.04(+3.38%)
Jan 31, 2020
1.224
1.224
1.125
1.155
953,057
-0.07(-5.46%)
Jan 30, 2020
1.164
1.248
1.164
1.222
1,897,162
+0.06(+5.03%)
Jan 29, 2020
1.103
1.164
1.103
1.164
719,168
+0.07(+6.72%)
Jan 28, 2020
1.072
1.102
1.059
1.090
352,619
+0.03(+2.60%)
Jan 27, 2020
1.069
1.091
1.055
1.063
322,417
-0.03(-2.83%)
Jan 24, 2020
1.123
1.123
1.061
1.094
550,573
-0.02(-1.90%)
Jan 23, 2020
1.160
1.160
1.098
1.115
852,516
-0.06(-4.73%)
Jan 22, 2020
1.155
1.170
1.142
1.170
479,441
+0.01(+0.84%)
Jan 21, 2020
1.196
1.212
1.142
1.160
549,185
-0.04(-3.39%)
Jan 17, 2020
1.191
1.217
1.177
1.201
944,455
+0.01(+0.82%)
Jan 16, 2020
1.188
1.206
1.178
1.191
1,111,876
+0.00(+0.41%)
Jan 15, 2020
1.115
1.216
1.115
1.186
1,361,158
+0.07(+5.81%)
Jan 14, 2020
1.103
1.165
1.102
1.121
719,801
+0.02(+1.47%)
Jan 13, 2020
1.087
1.126
1.077
1.105
702,227
+0.01(+1.04%)
Jan 10, 2020
1.084
1.110
1.077
1.094
465,775
+0.01(+1.05%)
Jan 09, 2020
1.059
1.128
1.059
1.082
825,221
+0.01(+1.37%)
Jan 08, 2020
1.059
1.074
1.038
1.068
703,953
+0.00(+0.31%)
Jan 07, 2020
1.050
1.077
1.033
1.064
480,658
+0.01(+1.40%)
Jan 06, 2020
1.056
1.060
1.030
1.050
619,807
-0.01(-1.23%)
Jan 03, 2020
1.050
1.072
1.030
1.063
803,739
+0.00(+0.46%)
Jan 02, 2020
1.108
1.128
1.038
1.058
1,384,060
-0.05(-4.55%)
Dec 31, 2019
1.061
1.125
1.059
1.108
898,983
+0.05(+4.45%)
Dec 30, 2019
1.100
1.138
1.058
1.061
1,517,285
-0.04(-3.55%)
Dec 27, 2019
1.198
1.199
1.095
1.100
2,522,438
-0.09(-7.78%)
Dec 26, 2019
1.178
1.250
1.172
1.193
2,590,498
+0.00(+0.27%)
Dec 24, 2019
1.193
1.211
1.165
1.190
1,389,952
-0.01(-1.22%)
Dec 23, 2019
1.222
1.264
1.173
1.204
4,416,867
-0.00(-0.14%)
Dec 20, 2019
1.225
1.334
1.139
1.206
23,798,180
-0.08(-6.32%)
Dec 19, 2019
0.9943
1.294
0.9358
1.287
122,674,240
+0.51(+65.83%)
Dec 18, 2019
0.7925
0.8056
0.7665
0.7763
930,445
-0.02(-2.25%)
Dec 17, 2019
0.8235
0.8235
0.7844
0.7942
860,265
-0.02(-2.79%)
Dec 16, 2019
0.7958
0.8381
0.7925
0.8170
704,715
+0.02(+2.03%)
Dec 13, 2019
0.8170
0.8235
0.7991
0.8007
495,885
-0.01(-1.01%)
Dec 12, 2019
0.8218
0.8446
0.7844
0.8088
542,007
-0.02(-2.36%)
Dec 11, 2019
0.8267
0.8430
0.8245
0.8283
258,738
+0.00(+0.20%)
Dec 10, 2019
0.8170
0.8267
0.7942
0.8267
283,164
+0.01(+1.60%)
Dec 09, 2019
0.8544
0.8755
0.8121
0.8137
540,287
-0.04(-4.58%)
Dec 06, 2019
0.8202
0.8576
0.8202
0.8528
339,192
+0.03(+3.97%)
Dec 05, 2019
0.8528
0.8544
0.8153
0.8202
613,072
-0.03(-3.45%)
Dec 04, 2019
0.8983
0.8983
0.8332
0.8495
928,638
-0.04(-4.74%)
Dec 03, 2019
0.8853
0.8967
0.8820
0.8918
304,628
-0.01(-0.72%)
Dec 02, 2019
0.8983
0.9130
0.8658
0.8983
307,829
+0.01(+1.28%)
Nov 29, 2019
0.8772
0.8915
0.8576
0.8869
223,670
+0.00(+0.37%)
Nov 27, 2019
0.8674
0.8999
0.8641
0.8837
451,028
+0.01(+1.31%)
Nov 26, 2019
0.8804
0.9162
0.8430
0.8723
683,663
-0.01(-1.11%)
Nov 25, 2019
0.9113
0.9292
0.8755
0.8820
789,421
-0.02(-2.17%)
Nov 22, 2019
0.8560
0.9113
0.8479
0.9016
333,047
+0.05(+5.73%)
Nov 21, 2019
0.8528
0.8658
0.8446
0.8528
200,461
+0.01(+0.96%)
Nov 20, 2019
0.8511
0.8788
0.8365
0.8446
438,818
+0.00(+0.39%)
Nov 19, 2019
0.8593
0.8820
0.8397
0.8414
534,160
-0.01(-0.77%)
Nov 18, 2019
0.8674
0.8934
0.8430
0.8479
918,474
-0.01(-1.51%)
Nov 15, 2019
0.8820
0.8967
0.8593
0.8609
666,710
-0.01(-0.94%)
Nov 14, 2019
0.8641
0.8853
0.8332
0.8690
884,905
+0.01(+1.33%)
Nov 13, 2019
0.8788
0.9016
0.8349
0.8576
364,859
-0.02(-2.23%)
Nov 12, 2019
0.9309
0.9406
0.8772
0.8772
181,720
-0.06(-6.42%)
Nov 11, 2019
0.9260
0.9488
0.9081
0.9374
343,512
+0.01(+1.05%)
Nov 08, 2019
0.8869
0.9276
0.8869
0.9276
446,726
+0.02(+2.52%)
Nov 07, 2019
0.9325
0.9471
0.8902
0.9048
296,836
-0.03(-3.14%)
Nov 06, 2019
0.9488
0.9504
0.9131
0.9341
553,160
-0.01(-1.54%)
Nov 05, 2019
0.9325
0.9716
0.9179
0.9488
679,251
+0.02(+2.46%)
Nov 04, 2019
0.9292
0.9504
0.9162
0.9260
183,999
+0.01(+0.71%)
Nov 01, 2019
0.8837
0.9471
0.8837
0.9195
717,097
+0.03(+3.86%)
Oct 31, 2019
0.8723
0.9032
0.8495
0.8853
511,615
+0.02(+2.06%)
Oct 30, 2019
0.9179
0.9225
0.8674
0.8674
229,090
-0.05(-5.33%)
Oct 29, 2019
0.9032
0.9244
0.9032
0.9162
233,367
+0.02(+1.99%)
Oct 28, 2019
0.9130
0.9390
0.8983
0.8983
444,766
-0.02(-1.78%)
Oct 25, 2019
0.8886
0.9374
0.8710
0.9146
540,742
+0.04(+4.27%)
Oct 24, 2019
0.9016
0.9244
0.8772
0.8772
778,637
-0.03(-3.06%)
Oct 23, 2019
0.8560
0.9195
0.8495
0.9048
957,353
+0.04(+5.10%)
Oct 22, 2019
0.8820
0.9195
0.8495
0.8609
657,444
-0.02(-2.40%)
Oct 21, 2019
0.8723
0.9146
0.8528
0.8820
630,148
+0.01(+0.74%)
Oct 18, 2019
0.9016
0.9455
0.8723
0.8755
922,948
-0.04(-4.10%)
Oct 17, 2019
0.8934
0.9553
0.8918
0.9130
955,036
+0.02(+2.75%)
Oct 16, 2019
0.8739
0.9187
0.8707
0.8886
1,034,414
+0.02(+2.44%)
Oct 15, 2019
0.8625
0.9032
0.8576
0.8674
618,860
+0.01(+0.76%)
Oct 14, 2019
0.8544
0.8845
0.8251
0.8609
991,677
+0.01(+1.34%)
Oct 11, 2019
0.8544
0.8967
0.8283
0.8495
766,870
-0.01(-1.32%)
Oct 10, 2019
0.8544
0.9097
0.8349
0.8609
1,117,474
+0.00(+0.19%)
Oct 09, 2019
0.8869
0.9195
0.8218
0.8593
1,848,287
-0.03(-3.47%)
Oct 08, 2019
0.9276
0.9276
0.8658
0.8902
3,541,995
-0.04(-4.04%)
Oct 07, 2019
0.9309
0.9569
0.8902
0.9276
887,339
-0.01(-0.87%)
Oct 04, 2019
0.9846
1.014
0.9032
0.9358
2,603,550
-0.07(-6.96%)
Oct 03, 2019
0.8300
1.022
0.8194
1.006
5,608,490
+0.20(+24.60%)
Oct 02, 2019
0.7372
0.8528
0.7356
0.8072
3,516,230
+0.07(+9.73%)
Oct 01, 2019
0.7991
0.8300
0.7356
0.7356
1,113,578
-0.06(-7.94%)
Sep 30, 2019
0.8560
0.8560
0.7991
0.7991
464,595
-0.04(-5.21%)
Sep 27, 2019
0.8300
0.8739
0.8218
0.8430
281,431
+0.01(+0.97%)
Sep 26, 2019
0.8772
0.9004
0.8300
0.8349
415,806
-0.04(-4.82%)
Sep 25, 2019
0.8983
0.9097
0.8560
0.8772
497,820
-0.03(-3.06%)
Sep 24, 2019
0.9602
0.9602
0.8999
0.9048
604,795
-0.06(-6.24%)
Sep 23, 2019
0.9406
0.9716
0.9341
0.9650
470,814
+0.01(+1.19%)
Sep 20, 2019
0.9504
0.9766
0.9406
0.9537
267,298
+0.00(+0.00%)
Sep 19, 2019
0.9829
0.9927
0.9537
0.9537
252,225
-0.03(-2.98%)
Sep 18, 2019
0.9862
1.022
0.9618
0.9829
263,120
+0.00(+0.50%)
Sep 17, 2019
1.022
1.033
0.9764
0.9781
256,975
-0.03(-3.38%)
Sep 16, 2019
1.058
1.066
1.012
1.012
479,976
-0.04(-3.86%)
Sep 13, 2019
1.051
1.068
1.038
1.053
78,653
+0.01(+1.09%)
Sep 12, 2019
1.066
1.092
1.029
1.042
461,904
-0.03(-3.18%)
Sep 11, 2019
1.040
1.085
1.030
1.076
245,171
+0.04(+3.44%)
Sep 10, 2019
1.025
1.058
1.015
1.040
488,843
+0.02(+2.08%)
Sep 09, 2019
0.9992
1.053
0.9927
1.019
458,487
+0.01(+1.29%)
Sep 06, 2019
1.006
1.012
0.9813
1.006
307,239
+0.01(+0.65%)
Sep 05, 2019
1.042
1.066
0.9992
0.9992
324,082
-0.03(-2.69%)
Sep 04, 2019
0.9943
1.037
0.9846
1.027
504,291
+0.04(+3.78%)
Sep 03, 2019
1.029
1.053
0.9781
0.9895
403,498
-0.05(-4.70%)
Aug 30, 2019
1.009
1.048
0.9862
1.038
1,072,266
+0.03(+2.74%)
Aug 29, 2019
1.038
1.038
1.009
1.011
285,978
+0.00(+0.49%)
Aug 28, 2019
1.001
1.027
0.9911
1.006
390,833
+0.00(+0.16%)
Aug 27, 2019
1.082
1.084
0.9960
1.004
434,455
-0.08(-7.22%)
Aug 26, 2019
1.108
1.108
1.076
1.082
403,823
-0.03(-2.35%)
Aug 23, 2019
1.142
1.164
1.098
1.108
258,695
-0.04(-3.27%)
Aug 22, 2019
1.183
1.183
1.139
1.146
336,194
-0.04(-3.16%)
Aug 21, 2019
1.196
1.222
1.177
1.183
321,606
-0.00(-0.41%)
Aug 20, 2019
1.183
1.203
1.151
1.188
225,317
-0.00(-0.27%)
Aug 19, 2019
1.141
1.199
1.139
1.191
640,859
+0.07(+5.78%)
Aug 16, 2019
1.147
1.160
1.116
1.126
349,024
-0.02(-2.12%)
Aug 15, 2019
1.180
1.180
1.134
1.151
714,824
-0.04(-3.02%)
Aug 14, 2019
1.159
1.191
1.152
1.186
211,774
+0.00(+0.41%)
Aug 13, 2019
1.188
1.238
1.168
1.181
349,067
-0.01(-1.09%)
Aug 12, 2019
1.238
1.238
1.191
1.195
338,529
-0.05(-4.30%)
Aug 09, 2019
1.264
1.291
1.227
1.248
524,151
-0.01(-1.03%)
Aug 08, 2019
1.282
1.296
1.251
1.261
595,117
-0.01(-1.02%)
Aug 07, 2019
1.276
1.287
1.230
1.274
672,271
-0.02(-1.26%)
Aug 06, 2019
1.255
1.302
1.229
1.291
806,578
+0.05(+3.80%)
Aug 05, 2019
1.299
1.334
1.242
1.243
812,329
-0.08(-5.91%)
Aug 02, 2019
1.413
1.413
1.304
1.321
721,399
-0.10(-7.09%)
Aug 01, 2019
1.318
1.426
1.284
1.422
1,320,148
+0.09(+6.71%)
Jul 31, 2019
1.331
1.339
1.278
1.333
425,121
+0.00(+0.25%)
Jul 30, 2019
1.291
1.331
1.264
1.330
1,057,660
+0.03(+2.51%)
Jul 29, 2019
1.328
1.331
1.295
1.297
374,058
-0.01(-0.87%)
Jul 26, 2019
1.336
1.359
1.307
1.308
666,095
-0.02(-1.83%)
Jul 25, 2019
1.349
1.385
1.331
1.333
763,810
-0.03(-1.92%)
Jul 24, 2019
1.369
1.391
1.321
1.359
784,960
-0.02(-1.18%)
Jul 23, 2019
1.377
1.408
1.302
1.375
936,356
+0.02(+1.56%)
Jul 22, 2019
1.336
1.388
1.250
1.354
1,584,558
+0.01(+0.60%)
Jul 19, 2019
1.380
1.395
1.344
1.346
701,121
-0.03(-2.13%)
Jul 18, 2019
1.372
1.382
1.347
1.375
934,955
+0.00(+0.24%)
Jul 17, 2019
1.391
1.416
1.346
1.372
880,112
-0.03(-2.09%)
Jul 16, 2019
1.369
1.414
1.349
1.401
1,177,902
+0.04(+2.74%)
Jul 15, 2019
1.377
1.380
1.343
1.364
672,738
-0.02(-1.41%)
Jul 12, 2019
1.346
1.409
1.323
1.383
1,265,828
+0.04(+3.03%)
Jul 11, 2019
1.341
1.349
1.304
1.343
943,766
+0.00(+0.24%)
Jul 10, 2019
1.305
1.346
1.234
1.339
2,110,417
+0.03(+2.49%)
Jul 09, 2019
1.325
1.344
1.269
1.307
2,882,247
-0.04(-2.67%)
Jul 08, 2019
1.579
1.603
1.278
1.343
8,975,752
-0.17(-11.39%)
Jul 05, 2019
1.396
1.621
1.396
1.515
7,099,697
+0.15(+10.70%)
Jul 03, 2019
1.286
1.406
1.285
1.369
1,296,551
+0.09(+6.73%)
Jul 02, 2019
1.216
1.341
1.196
1.282
1,762,733
+0.07(+6.20%)
Jul 01, 2019
1.230
1.250
1.170
1.208
1,352,272
+0.01(+0.68%)
Jun 28, 2019
1.248
1.276
1.198
1.199
8,304,077
-0.05(-3.91%)
Jun 27, 2019
1.219
1.281
1.208
1.248
1,355,744
+0.03(+2.68%)
Jun 26, 2019
1.251
1.253
1.199
1.216
1,071,787
-0.02(-1.84%)
Jun 25, 2019
1.229
1.248
1.206
1.238
818,886
+0.02(+1.33%)
Jun 24, 2019
1.193
1.232
1.177
1.222
614,584
+0.03(+2.60%)
Jun 21, 2019
1.185
1.227
1.152
1.191
469,462
+0.00(+0.00%)
Jun 20, 2019
1.237
1.246
1.173
1.191
295,982
-0.03(-2.27%)
Jun 19, 2019
1.212
1.225
1.196
1.219
386,943
+0.01(+0.54%)
Jun 18, 2019
1.255
1.269
1.206
1.212
440,164
-0.01(-1.06%)
Jun 17, 2019
1.181
1.229
1.168
1.225
641,283
+0.05(+3.86%)
Jun 14, 2019
1.203
1.203
1.162
1.180
345,337
-0.03(-2.82%)
Jun 13, 2019
1.198
1.225
1.160
1.214
637,663
+0.03(+2.19%)
Jun 12, 2019
1.160
1.191
1.141
1.188
461,928
+0.01(+1.25%)
Jun 11, 2019
1.212
1.212
1.149
1.173
615,591
-0.03(-2.44%)
Jun 10, 2019
1.154
1.258
1.152
1.203
751,932
+0.05(+4.38%)
Jun 07, 2019
1.204
1.204
1.126
1.152
1,659,094
-0.05(-4.07%)
Jun 06, 2019
1.230
1.253
1.181
1.201
1,154,392
-0.04(-3.15%)
Jun 05, 2019
1.289
1.291
1.224
1.240
682,213
-0.04(-2.81%)
Jun 04, 2019
1.289
1.321
1.266
1.276
2,398,363
+0.00(+0.13%)
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.