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
Optinose Inc
(NQ:
OPTN
)
1.180
+0.120 (+11.32%)
Streaming Delayed Price
Updated: 10:58 AM EDT, Jun 10, 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
2.070
2.080
2.050
2.055
71,806
-0.02(-1.20%)
May 27, 2022
1.980
2.080
1.980
2.080
71,109
+0.14(+7.22%)
May 26, 2022
1.920
1.960
1.905
1.940
40,340
+0.06(+3.19%)
May 25, 2022
1.939
1.960
1.865
1.880
76,469
-0.03(-1.57%)
May 24, 2022
1.940
1.945
1.893
1.910
73,147
+0.00(+0.00%)
May 23, 2022
1.960
1.960
1.880
1.910
38,450
-0.03(-1.55%)
May 20, 2022
1.980
1.980
1.885
1.940
43,785
-0.02(-1.02%)
May 19, 2022
2.000
2.030
1.950
1.960
77,448
-0.03(-1.51%)
May 18, 2022
2.010
2.060
1.990
1.990
38,207
-0.04(-1.97%)
May 17, 2022
1.850
2.040
1.850
2.030
229,441
+0.18(+9.73%)
May 16, 2022
1.810
1.920
1.780
1.850
51,239
+0.04(+2.21%)
May 13, 2022
1.650
1.870
1.650
1.810
60,261
+0.05(+2.84%)
May 12, 2022
1.810
1.860
1.740
1.760
123,438
-0.10(-5.38%)
May 11, 2022
1.940
2.000
1.850
1.860
837,499
-0.09(-4.62%)
May 10, 2022
1.960
2.050
1.900
1.950
224,074
-0.01(-0.51%)
May 09, 2022
2.130
2.150
1.920
1.960
216,437
-0.20(-9.26%)
May 06, 2022
2.220
2.240
2.100
2.160
65,956
-0.03(-1.37%)
May 05, 2022
2.300
2.300
2.150
2.190
93,847
-0.09(-3.95%)
May 04, 2022
2.370
2.370
2.190
2.280
162,589
-0.11(-4.60%)
May 03, 2022
2.380
2.405
2.330
2.390
52,293
-0.05(-2.05%)
May 02, 2022
2.380
2.500
2.230
2.440
82,554
+0.02(+0.83%)
Apr 29, 2022
2.270
2.501
2.200
2.420
107,035
+0.14(+6.14%)
Apr 28, 2022
2.250
2.300
2.140
2.280
112,966
+0.03(+1.33%)
Apr 27, 2022
2.290
2.290
2.220
2.250
39,613
+0.00(+0.00%)
Apr 26, 2022
2.210
2.310
2.200
2.250
66,810
+0.01(+0.45%)
Apr 25, 2022
2.200
2.350
2.150
2.240
76,937
+0.02(+0.90%)
Apr 22, 2022
2.100
2.250
2.090
2.220
125,069
+0.07(+3.26%)
Apr 21, 2022
2.340
2.340
2.150
2.150
86,704
-0.15(-6.52%)
Apr 20, 2022
2.300
2.340
2.240
2.300
105,520
-0.02(-0.86%)
Apr 19, 2022
2.360
2.540
2.200
2.320
224,730
+0.00(+0.00%)
Apr 18, 2022
2.570
2.570
2.320
2.320
91,646
-0.22(-8.66%)
Apr 14, 2022
2.590
2.630
2.540
2.540
157,133
-0.10(-3.79%)
Apr 13, 2022
2.500
2.650
2.479
2.640
107,733
+0.12(+4.76%)
Apr 12, 2022
2.540
2.570
2.480
2.520
54,396
-0.03(-1.18%)
Apr 11, 2022
2.540
2.570
2.484
2.550
113,280
-0.02(-0.78%)
Apr 08, 2022
2.640
2.640
2.500
2.570
178,859
-0.03(-1.15%)
Apr 07, 2022
2.710
2.710
2.560
2.600
114,344
-0.07(-2.62%)
Apr 06, 2022
2.650
2.710
2.600
2.670
160,549
+0.01(+0.38%)
Apr 05, 2022
2.740
2.760
2.660
2.660
110,150
-0.04(-1.48%)
Apr 04, 2022
2.610
2.730
2.590
2.700
372,862
+0.05(+1.89%)
Apr 01, 2022
2.500
2.720
2.450
2.650
188,990
+0.18(+7.29%)
Mar 31, 2022
2.580
2.580
2.460
2.470
76,832
-0.05(-1.98%)
Mar 30, 2022
2.630
2.680
2.490
2.520
191,729
-0.06(-2.33%)
Mar 29, 2022
2.680
2.680
2.570
2.580
174,982
-0.10(-3.73%)
Mar 28, 2022
2.630
2.680
2.610
2.680
284,302
+0.05(+1.90%)
Mar 25, 2022
2.660
2.680
2.610
2.630
127,284
+0.03(+1.15%)
Mar 24, 2022
2.600
2.680
2.580
2.600
262,200
-0.02(-0.76%)
Mar 23, 2022
2.500
2.645
2.500
2.620
173,658
+0.14(+5.65%)
Mar 22, 2022
2.480
2.560
2.460
2.480
409,601
+0.02(+0.81%)
Mar 21, 2022
2.470
2.540
2.370
2.460
1,280,240
+0.10(+4.24%)
Mar 18, 2022
2.320
2.442
2.240
2.360
2,291,887
+0.03(+1.29%)
Mar 17, 2022
2.090
2.440
2.090
2.330
539,774
+0.23(+10.95%)
Mar 16, 2022
2.090
2.170
2.070
2.100
479,214
+0.00(+0.00%)
Mar 15, 2022
2.010
2.120
2.000
2.100
110,504
+0.06(+2.94%)
Mar 14, 2022
2.000
2.100
1.910
2.040
323,144
+0.01(+0.49%)
Mar 11, 2022
2.210
2.330
2.010
2.030
507,873
-0.20(-8.97%)
Mar 10, 2022
2.540
2.540
2.180
2.230
388,264
-0.27(-10.98%)
Mar 09, 2022
2.540
2.630
2.470
2.505
725,402
-0.06(-2.53%)
Mar 08, 2022
2.680
2.695
2.440
2.570
591,286
-0.18(-6.55%)
Mar 07, 2022
2.680
2.850
2.600
2.750
1,229,981
+0.03(+1.10%)
Mar 04, 2022
2.830
2.900
2.630
2.720
229,836
-0.13(-4.56%)
Mar 03, 2022
2.770
2.907
2.677
2.850
268,823
+0.13(+4.78%)
Mar 02, 2022
2.780
2.780
2.660
2.720
366,878
-0.02(-0.73%)
Mar 01, 2022
2.990
3.000
2.710
2.740
286,891
-0.19(-6.48%)
Feb 28, 2022
2.890
3.000
2.890
2.930
125,428
+0.03(+1.03%)
Feb 25, 2022
2.770
3.050
2.800
2.900
335,429
+0.16(+5.84%)
Feb 24, 2022
2.560
2.780
2.538
2.740
298,053
+0.04(+1.48%)
Feb 23, 2022
2.655
2.780
2.655
2.700
261,774
-0.04(-1.46%)
Feb 22, 2022
2.640
2.850
2.560
2.740
200,740
+0.04(+1.48%)
Feb 18, 2022
2.700
0
-0.15(-5.26%)
Feb 17, 2022
2.760
2.870
2.760
2.850
150,926
+0.09(+3.26%)
Feb 16, 2022
2.700
2.780
2.650
2.760
267,090
+0.07(+2.60%)
Feb 15, 2022
2.660
2.710
2.600
2.690
995,879
+0.02(+0.75%)
Feb 14, 2022
2.690
2.720
2.640
2.670
150,435
+0.00(+0.00%)
Feb 11, 2022
2.720
2.720
2.610
2.670
202,817
-0.05(-1.84%)
Feb 10, 2022
2.610
2.730
2.510
2.720
146,410
+0.05(+1.87%)
Feb 09, 2022
2.600
2.680
2.540
2.670
196,179
+0.12(+4.71%)
Feb 08, 2022
2.540
2.590
2.440
2.550
211,632
+0.05(+2.00%)
Feb 07, 2022
2.440
2.540
2.430
2.500
198,232
+0.09(+3.73%)
Feb 04, 2022
2.280
2.430
2.240
2.410
981,416
+0.12(+5.24%)
Feb 03, 2022
2.370
2.210
2.290
409,393
-0.06(-2.55%)
Feb 02, 2022
2.290
2.400
2.290
2.350
110,285
-0.03(-1.26%)
Feb 01, 2022
2.270
2.438
2.201
2.380
308,142
+0.08(+3.48%)
Jan 31, 2022
2.190
2.300
2.300
192,553
+0.10(+4.55%)
Jan 28, 2022
2.220
2.310
2.090
2.200
232,811
+0.00(+0.00%)
Jan 27, 2022
2.180
2.220
2.100
2.200
352,457
+0.02(+0.92%)
Jan 26, 2022
2.200
2.250
2.135
2.180
174,131
+0.01(+0.46%)
Jan 25, 2022
2.190
2.200
2.100
2.170
173,759
-0.03(-1.36%)
Jan 24, 2022
2.130
2.220
2.010
2.200
379,592
+0.01(+0.46%)
Jan 21, 2022
2.160
2.270
2.110
2.190
407,439
-0.01(-0.45%)
Jan 20, 2022
2.080
2.258
2.070
2.200
486,069
+0.15(+7.32%)
Jan 19, 2022
2.040
2.065
1.970
2.050
133,535
+0.04(+1.99%)
Jan 18, 2022
2.090
2.110
1.970
2.010
328,660
-0.08(-3.83%)
Jan 14, 2022
2.090
0
+0.25(+13.59%)
Jan 13, 2022
1.820
1.860
1.800
1.840
409,709
+0.01(+0.55%)
Jan 12, 2022
1.830
1.880
1.820
1.830
83,937
-0.02(-1.08%)
Jan 11, 2022
1.810
1.870
1.790
1.850
596,514
+0.01(+0.54%)
Jan 10, 2022
1.780
1.852
1.710
1.840
885,497
+0.07(+3.95%)
Jan 07, 2022
1.790
1.860
1.670
1.770
106,358
-0.01(-0.56%)
Jan 06, 2022
1.770
1.820
1.710
1.780
54,400
+0.00(+0.00%)
Jan 05, 2022
1.920
1.920
1.760
1.780
88,197
-0.11(-5.82%)
Jan 04, 2022
1.900
1.950
1.850
1.890
172,634
-0.01(-0.53%)
Jan 03, 2022
1.620
1.910
1.620
1.900
353,128
+0.28(+17.28%)
Dec 31, 2021
1.620
1.680
1.590
1.620
340,748
-0.01(-0.61%)
Dec 30, 2021
1.590
1.640
1.550
1.630
462,792
+0.06(+3.82%)
Dec 29, 2021
1.590
1.610
1.570
1.570
286,285
-0.04(-2.48%)
Dec 28, 2021
1.610
1.670
1.600
1.610
594,407
-0.02(-1.23%)
Dec 27, 2021
1.710
1.720
1.630
1.630
296,069
-0.07(-4.12%)
Dec 23, 2021
1.620
1.700
1.600
1.700
347,692
+0.07(+4.29%)
Dec 22, 2021
1.660
1.680
1.600
1.630
354,009
-0.04(-2.40%)
Dec 21, 2021
1.780
1.780
1.600
1.670
351,435
-0.03(-1.76%)
Dec 20, 2021
1.700
1.770
1.600
1.700
406,691
+0.01(+0.59%)
Dec 17, 2021
1.620
1.720
1.585
1.690
566,643
+0.07(+4.32%)
Dec 16, 2021
1.690
1.690
1.600
1.620
609,376
-0.05(-2.99%)
Dec 15, 2021
1.640
1.700
1.580
1.670
535,296
+0.02(+1.21%)
Dec 14, 2021
1.610
1.690
1.550
1.650
406,873
+0.05(+3.12%)
Dec 13, 2021
1.650
1.650
1.550
1.600
199,781
-0.03(-1.84%)
Dec 10, 2021
1.700
1.700
1.600
1.630
236,745
-0.05(-2.98%)
Dec 09, 2021
1.770
1.810
1.640
1.680
224,345
-0.10(-5.62%)
Dec 08, 2021
1.740
1.850
1.680
1.780
393,709
+0.04(+2.30%)
Dec 07, 2021
1.690
1.800
1.580
1.740
520,577
+0.08(+4.82%)
Dec 06, 2021
1.600
1.720
1.480
1.660
560,575
+0.10(+6.41%)
Dec 03, 2021
1.550
1.580
1.480
1.560
520,200
-0.01(-0.64%)
Dec 02, 2021
1.550
1.620
1.455
1.570
865,892
+0.01(+0.64%)
Dec 01, 2021
1.620
1.620
1.540
1.560
540,182
-0.03(-1.89%)
Nov 30, 2021
1.590
1.600
1.550
1.590
388,328
-0.02(-1.24%)
Nov 29, 2021
1.670
1.680
1.570
1.610
627,261
+0.00(+0.00%)
Nov 26, 2021
1.670
1.690
1.590
1.610
267,236
-0.08(-4.73%)
Nov 24, 2021
1.700
1.700
1.630
1.690
244,103
+0.03(+1.81%)
Nov 23, 2021
1.550
1.680
1.550
1.660
454,807
+0.11(+7.10%)
Nov 22, 2021
1.590
1.590
1.500
1.550
1,474,072
-0.03(-1.90%)
Nov 19, 2021
1.680
1.705
1.560
1.580
1,156,447
-0.04(-2.47%)
Nov 18, 2021
1.910
1.620
1.610
1.620
1,214,415
-0.18(-10.25%)
Nov 17, 2021
1.600
1.890
1.600
1.805
2,383,126
+0.21(+13.52%)
Nov 16, 2021
1.590
1.650
1.560
1.590
6,112,798
-0.80(-33.47%)
Nov 15, 2021
2.490
2.530
2.380
2.390
289,730
-0.12(-4.78%)
Nov 12, 2021
2.540
2.583
2.420
2.510
184,969
-0.04(-1.57%)
Nov 11, 2021
2.690
2.690
2.540
2.550
122,315
-0.12(-4.49%)
Nov 10, 2021
2.700
2.670
295,380
-0.02(-0.74%)
Nov 09, 2021
2.640
2.710
2.640
2.690
107,756
+0.05(+1.89%)
Nov 08, 2021
2.640
2.672
2.550
2.640
232,571
+0.01(+0.38%)
Nov 05, 2021
2.790
2.790
2.600
2.630
174,770
-0.12(-4.36%)
Nov 04, 2021
2.880
2.880
2.730
2.750
69,190
-0.11(-3.85%)
Nov 03, 2021
2.810
2.887
2.760
2.860
120,719
+0.05(+1.78%)
Nov 02, 2021
2.830
2.850
2.730
2.810
65,156
+0.01(+0.36%)
Nov 01, 2021
2.690
2.800
2.640
2.800
102,284
+0.15(+5.66%)
Oct 29, 2021
2.690
2.850
2.640
2.650
103,521
+0.01(+0.38%)
Oct 28, 2021
2.640
2.694
2.620
2.640
60,895
+0.04(+1.54%)
Oct 27, 2021
2.720
2.790
2.600
2.600
182,334
-0.15(-5.45%)
Oct 26, 2021
2.790
2.750
104,332
-0.06(-2.14%)
Oct 25, 2021
2.860
2.938
2.760
2.810
138,149
-0.02(-0.71%)
Oct 22, 2021
2.910
2.920
2.830
2.830
83,178
-0.08(-2.75%)
Oct 21, 2021
2.930
2.950
2.870
2.910
79,467
-0.01(-0.34%)
Oct 20, 2021
2.880
2.950
2.830
2.920
50,141
+0.09(+3.18%)
Oct 19, 2021
2.930
2.935
2.810
2.830
305,870
-0.09(-3.08%)
Oct 18, 2021
3.000
3.000
2.910
2.920
105,851
-0.08(-2.67%)
Oct 15, 2021
3.030
3.035
3.000
3.000
55,259
-0.02(-0.66%)
Oct 14, 2021
3.050
3.110
2.990
3.020
106,413
+0.00(+0.00%)
Oct 13, 2021
3.100
3.100
2.970
3.020
119,160
-0.05(-1.63%)
Oct 12, 2021
3.090
3.110
3.004
3.070
69,534
+0.01(+0.33%)
Oct 11, 2021
3.000
3.070
2.980
3.060
135,210
+0.06(+2.00%)
Oct 08, 2021
2.980
3.020
2.960
3.000
65,691
+0.05(+1.69%)
Oct 07, 2021
3.060
3.090
2.920
2.950
119,299
-0.15(-4.84%)
Oct 06, 2021
2.810
3.130
2.620
3.100
198,705
+0.24(+8.39%)
Oct 05, 2021
3.080
3.080
2.830
2.860
175,622
-0.20(-6.54%)
Oct 04, 2021
3.010
3.090
2.890
3.060
171,836
+0.01(+0.33%)
Oct 01, 2021
3.010
3.100
3.000
3.050
183,768
+0.05(+1.67%)
Sep 30, 2021
2.990
3.030
2.940
3.000
70,039
+0.01(+0.33%)
Sep 29, 2021
2.940
3.000
2.925
2.990
132,889
+0.07(+2.40%)
Sep 28, 2021
3.100
3.160
2.920
2.920
180,103
-0.24(-7.59%)
Sep 27, 2021
3.010
3.200
2.990
3.160
237,385
+0.19(+6.40%)
Sep 24, 2021
2.920
3.070
2.920
2.970
216,412
+0.02(+0.68%)
Sep 23, 2021
2.740
3.040
2.740
2.950
220,751
+0.20(+7.27%)
Sep 22, 2021
2.820
2.850
2.700
2.750
125,212
-0.03(-1.08%)
Sep 21, 2021
2.740
2.830
2.705
2.780
126,642
+0.08(+2.96%)
Sep 20, 2021
2.800
2.830
2.690
2.700
153,867
-0.15(-5.26%)
Sep 17, 2021
2.840
2.940
2.780
2.850
547,652
+0.01(+0.35%)
Sep 16, 2021
2.730
2.970
2.650
2.840
205,638
+0.05(+1.97%)
Sep 15, 2021
2.680
3.000
2.620
2.785
233,658
+0.08(+3.15%)
Sep 14, 2021
2.800
2.810
2.690
2.700
188,652
-0.06(-2.17%)
Sep 13, 2021
2.840
2.865
2.740
2.760
157,632
-0.12(-4.17%)
Sep 10, 2021
2.730
2.930
2.720
2.880
279,983
+0.12(+4.35%)
Sep 09, 2021
2.760
2.820
2.710
2.760
90,139
+0.02(+0.73%)
Sep 08, 2021
2.750
2.804
2.630
2.740
132,947
-0.04(-1.44%)
Sep 07, 2021
2.930
2.930
2.765
2.780
110,193
-0.08(-2.80%)
Sep 03, 2021
2.880
2.890
2.780
2.860
93,279
-0.01(-0.35%)
Sep 02, 2021
2.750
2.890
2.730
2.870
115,874
+0.11(+3.99%)
Sep 01, 2021
2.940
2.950
2.730
2.760
242,006
-0.15(-5.15%)
Aug 31, 2021
2.960
3.250
2.870
2.910
1,349,162
-0.05(-1.69%)
Aug 30, 2021
2.890
3.000
2.890
2.960
233,363
+0.07(+2.42%)
Aug 27, 2021
2.820
2.940
2.810
2.890
158,552
+0.03(+1.05%)
Aug 26, 2021
2.780
2.930
2.780
2.860
185,687
+0.07(+2.51%)
Aug 25, 2021
2.830
2.830
2.700
2.790
327,625
-0.02(-0.71%)
Aug 24, 2021
2.590
2.860
2.550
2.810
285,710
+0.24(+9.34%)
Aug 23, 2021
2.580
2.600
2.470
2.570
185,880
+0.06(+2.39%)
Aug 20, 2021
2.550
2.610
2.470
2.510
86,757
-0.01(-0.40%)
Aug 19, 2021
2.650
2.680
2.460
2.520
203,908
-0.12(-4.55%)
Aug 18, 2021
2.420
2.680
2.400
2.640
409,986
+0.19(+7.76%)
Aug 17, 2021
2.470
2.530
2.430
2.450
125,852
-0.06(-2.39%)
Aug 16, 2021
2.620
2.630
2.470
2.510
324,128
-0.12(-4.56%)
Aug 13, 2021
2.600
2.700
2.530
2.630
344,079
+0.04(+1.54%)
Aug 12, 2021
2.350
2.620
2.350
2.590
422,709
+0.24(+10.21%)
Aug 11, 2021
2.740
2.750
2.320
2.350
1,163,570
-0.31(-11.65%)
Aug 10, 2021
2.640
2.750
2.580
2.660
585,170
+0.04(+1.53%)
Aug 09, 2021
2.670
2.690
2.590
2.620
273,057
-0.06(-2.24%)
Aug 06, 2021
2.720
2.730
2.620
2.680
144,069
-0.02(-0.74%)
Aug 05, 2021
2.720
2.723
2.660
2.700
145,728
+0.01(+0.37%)
Aug 04, 2021
2.770
2.853
2.670
2.690
131,363
-0.09(-3.24%)
Aug 03, 2021
2.960
2.960
2.710
2.780
195,331
-0.21(-7.02%)
Aug 02, 2021
2.810
3.000
2.750
2.990
193,784
+0.15(+5.28%)
Jul 30, 2021
2.750
2.860
2.720
2.840
311,393
+0.09(+3.27%)
Jul 29, 2021
2.730
2.800
2.570
2.750
773,981
+0.04(+1.48%)
Jul 28, 2021
2.650
2.740
2.600
2.710
391,180
+0.11(+4.23%)
Jul 27, 2021
2.700
2.710
2.510
2.600
433,234
-0.10(-3.70%)
Jul 26, 2021
2.800
2.800
2.680
2.700
205,084
-0.10(-3.57%)
Jul 23, 2021
2.710
2.820
2.630
2.800
381,853
+0.09(+3.32%)
Jul 22, 2021
2.750
2.790
2.600
2.710
585,471
-0.01(-0.37%)
Jul 21, 2021
2.850
2.850
2.610
2.720
645,413
-0.09(-3.20%)
Jul 20, 2021
3.060
3.060
2.800
2.810
641,983
-0.23(-7.57%)
Jul 19, 2021
2.810
3.060
2.800
3.040
512,961
+0.19(+6.67%)
Jul 16, 2021
2.980
2.980
2.850
2.850
121,862
-0.15(-5.00%)
Jul 15, 2021
2.900
3.000
2.850
3.000
263,862
+0.07(+2.39%)
Jul 14, 2021
2.980
3.030
2.900
2.930
314,385
-0.01(-0.34%)
Jul 13, 2021
2.980
3.000
2.910
2.940
312,508
-0.05(-1.67%)
Jul 12, 2021
3.000
3.050
2.920
2.990
143,427
+0.01(+0.34%)
Jul 09, 2021
2.890
3.000
2.890
2.980
172,154
+0.07(+2.41%)
Jul 08, 2021
2.870
2.925
2.810
2.910
228,946
+0.05(+1.75%)
Jul 07, 2021
2.940
2.970
2.850
2.860
340,652
-0.07(-2.39%)
Jul 06, 2021
3.000
3.020
2.900
2.930
266,837
-0.06(-2.01%)
Jul 02, 2021
3.030
3.080
2.990
2.990
353,420
-0.01(-0.33%)
Jul 01, 2021
3.120
3.160
2.990
3.000
409,738
-0.11(-3.54%)
Jun 30, 2021
3.250
3.300
3.095
3.110
406,116
-0.14(-4.31%)
Jun 29, 2021
3.400
3.450
3.230
3.250
345,169
-0.19(-5.52%)
Jun 28, 2021
3.320
3.500
3.240
3.440
512,878
+0.17(+5.20%)
Jun 25, 2021
3.480
3.480
3.060
3.270
5,022,739
-0.03(-0.91%)
Jun 24, 2021
3.550
3.550
3.200
3.300
454,817
-0.03(-0.90%)
Jun 23, 2021
3.490
3.519
3.280
3.330
373,609
-0.15(-4.31%)
Jun 22, 2021
3.580
3.605
3.440
3.480
241,765
-0.12(-3.33%)
Jun 21, 2021
3.620
3.670
3.440
3.600
333,022
-0.02(-0.55%)
Jun 18, 2021
3.700
3.720
3.620
3.620
332,185
-0.08(-2.16%)
Jun 17, 2021
3.760
3.785
3.660
3.700
278,051
-0.06(-1.60%)
Jun 16, 2021
3.740
3.780
3.680
3.760
271,124
+0.01(+0.27%)
Jun 15, 2021
3.700
3.830
3.690
3.750
258,836
+0.02(+0.54%)
Jun 14, 2021
3.700
3.850
3.650
3.730
246,585
+0.06(+1.63%)
Jun 11, 2021
3.620
3.700
3.570
3.670
173,386
+0.05(+1.38%)
Jun 10, 2021
3.520
3.640
3.450
3.620
323,855
+0.08(+2.26%)
Jun 09, 2021
3.500
3.590
3.500
3.540
197,912
+0.02(+0.57%)
Jun 08, 2021
3.440
3.530
3.330
3.520
197,681
+0.08(+2.33%)
Jun 07, 2021
3.300
3.540
3.280
3.440
333,283
+0.17(+5.20%)
Jun 04, 2021
3.420
3.440
3.270
3.270
196,681
-0.11(-3.25%)
Jun 03, 2021
3.220
3.380
3.200
3.380
198,810
+0.15(+4.64%)
Jun 02, 2021
3.210
3.270
3.110
3.230
174,944
+0.06(+1.89%)
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.