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
Tenax Therapeutics
(NQ:
TENX
)
3.549
-0.001 (-0.03%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 17, 2024
3.640
3.640
3.520
3.549
13,419
-0.00(-0.03%)
May 16, 2024
3.600
3.695
3.540
3.550
31,888
-0.04(-1.11%)
May 15, 2024
3.610
3.610
3.490
3.590
24,185
+0.12(+3.46%)
May 14, 2024
3.440
3.630
3.440
3.470
52,987
-0.08(-2.25%)
May 13, 2024
3.510
3.650
3.510
3.550
26,111
-0.04(-0.98%)
May 10, 2024
3.640
3.680
3.470
3.585
10,478
+0.02(+0.42%)
May 09, 2024
3.640
3.640
3.550
3.570
12,451
+0.02(+0.56%)
May 08, 2024
3.570
3.635
3.500
3.550
11,510
+0.02(+0.57%)
May 07, 2024
3.770
3.770
3.450
3.530
44,006
-0.18(-4.85%)
May 06, 2024
3.900
3.900
3.650
3.710
21,922
-0.13(-3.39%)
May 03, 2024
3.790
3.860
3.780
3.840
13,798
+0.05(+1.32%)
May 02, 2024
3.900
3.970
3.720
3.790
17,476
-0.11(-2.82%)
May 01, 2024
3.800
3.977
3.800
3.900
39,844
+0.00(+0.00%)
Apr 30, 2024
3.700
4.170
3.700
3.900
210,913
+0.23(+6.27%)
Apr 29, 2024
3.550
3.740
3.500
3.670
102,316
+0.19(+5.46%)
Apr 26, 2024
3.506
3.569
3.470
3.480
16,887
-0.12(-3.33%)
Apr 25, 2024
3.500
3.600
3.470
3.600
11,205
+0.04(+1.12%)
Apr 24, 2024
3.610
3.630
3.480
3.560
7,883
+0.06(+1.71%)
Apr 23, 2024
3.620
3.655
3.500
3.500
11,968
-0.06(-1.69%)
Apr 22, 2024
3.540
3.660
3.540
3.560
18,606
-0.07(-1.93%)
Apr 19, 2024
3.571
3.778
3.570
3.630
13,788
-0.05(-1.36%)
Apr 18, 2024
3.610
3.710
3.550
3.680
21,568
+0.09(+2.51%)
Apr 17, 2024
3.690
3.690
3.500
3.590
25,672
-0.02(-0.55%)
Apr 16, 2024
3.570
3.807
3.550
3.610
13,602
+0.00(+0.14%)
Apr 15, 2024
3.710
3.800
3.530
3.605
34,007
-0.15(-4.12%)
Apr 12, 2024
3.860
3.970
3.700
3.760
22,461
-0.11(-2.84%)
Apr 11, 2024
3.840
4.029
3.780
3.870
33,619
+0.00(+0.00%)
Apr 10, 2024
3.830
4.070
3.830
3.870
13,842
-0.05(-1.28%)
Apr 09, 2024
4.100
4.180
3.860
3.920
50,615
-0.05(-1.26%)
Apr 08, 2024
3.800
3.970
3.730
3.970
26,033
+0.15(+3.93%)
Apr 05, 2024
3.810
3.960
3.660
3.820
49,422
+0.00(+0.00%)
Apr 04, 2024
4.110
4.110
3.820
3.820
50,487
-0.29(-7.06%)
Apr 03, 2024
3.960
4.249
3.910
4.110
52,697
+0.24(+6.20%)
Apr 02, 2024
3.871
3.974
3.860
3.870
25,770
+0.05(+1.31%)
Apr 01, 2024
4.150
4.229
3.790
3.820
135,187
-0.42(-9.91%)
Mar 28, 2024
3.940
4.250
3.860
4.240
208,497
+0.37(+9.56%)
Mar 27, 2024
3.720
3.945
3.600
3.870
31,763
+0.16(+4.31%)
Mar 26, 2024
3.710
3.770
3.480
3.710
75,226
+0.01(+0.27%)
Mar 25, 2024
3.820
3.820
3.700
3.700
32,576
-0.12(-3.14%)
Mar 22, 2024
3.890
3.952
3.760
3.820
25,185
-0.10(-2.55%)
Mar 21, 2024
3.960
4.120
3.850
3.920
64,949
+0.07(+1.82%)
Mar 20, 2024
3.820
3.910
3.800
3.850
11,620
+0.03(+0.79%)
Mar 19, 2024
3.920
3.940
3.810
3.820
34,684
-0.07(-1.80%)
Mar 18, 2024
3.790
3.930
3.760
3.890
45,890
+0.14(+3.73%)
Mar 15, 2024
3.800
3.897
3.690
3.750
94,072
-0.07(-1.83%)
Mar 14, 2024
4.000
4.023
3.800
3.820
51,119
-0.09(-2.30%)
Mar 13, 2024
4.020
4.020
3.850
3.910
51,092
-0.09(-2.25%)
Mar 12, 2024
4.020
4.044
3.890
4.000
41,967
-0.01(-0.25%)
Mar 11, 2024
4.010
4.150
3.950
4.010
35,971
-0.05(-1.23%)
Mar 08, 2024
4.020
4.190
4.020
4.060
36,312
+0.03(+0.74%)
Mar 07, 2024
4.200
4.330
3.940
4.030
126,536
-0.32(-7.36%)
Mar 06, 2024
4.690
4.770
4.270
4.350
115,587
-0.29(-6.25%)
Mar 05, 2024
4.380
4.819
4.100
4.640
347,269
+0.08(+1.75%)
Mar 04, 2024
5.150
5.170
4.400
4.560
459,245
-0.45(-8.98%)
Mar 01, 2024
4.600
5.070
4.400
5.010
548,995
+0.42(+9.15%)
Feb 29, 2024
4.210
4.730
4.040
4.590
843,559
+0.45(+10.87%)
Feb 28, 2024
4.200
4.200
4.030
4.140
49,639
-0.04(-0.96%)
Feb 27, 2024
3.900
4.226
3.900
4.180
90,118
+0.23(+5.82%)
Feb 26, 2024
3.910
3.998
3.780
3.950
178,305
-0.03(-0.75%)
Feb 23, 2024
4.000
4.170
3.830
3.980
85,287
-0.10(-2.45%)
Feb 22, 2024
4.290
4.400
3.950
4.080
201,990
-0.27(-6.21%)
Feb 21, 2024
4.000
4.440
4.000
4.350
374,698
+0.36(+9.02%)
Feb 20, 2024
4.230
4.450
3.770
3.990
912,636
-0.16(-3.86%)
Feb 16, 2024
4.150
4.280
4.070
4.150
89,126
-0.04(-0.95%)
Feb 15, 2024
4.210
4.290
3.930
4.190
162,552
-0.00(-0.12%)
Feb 14, 2024
4.470
4.520
4.160
4.195
128,112
-0.21(-4.88%)
Feb 13, 2024
4.750
4.840
4.320
4.410
218,558
-0.42(-8.70%)
Feb 12, 2024
4.850
5.080
4.730
4.830
263,179
-0.13(-2.62%)
Feb 09, 2024
5.000
5.200
4.730
4.960
439,050
-0.11(-2.17%)
Feb 08, 2024
5.130
5.600
4.810
5.070
2,671,930
-9.19(-64.45%)
Feb 07, 2024
11.37
17.00
9.410
14.26
2,282,933
+2.81(+24.54%)
Feb 06, 2024
20.31
21.46
10.81
11.45
9,397,842
+2.73(+31.31%)
Feb 05, 2024
9.610
9.610
8.330
8.720
39,724
-1.22(-12.32%)
Feb 02, 2024
10.71
11.21
8.890
9.945
41,755
-0.84(-7.83%)
Feb 01, 2024
12.60
13.63
10.52
10.79
39,191
-2.30(-17.55%)
Jan 31, 2024
12.75
14.37
12.60
13.09
34,509
+0.63(+5.02%)
Jan 30, 2024
11.74
12.84
11.11
12.46
49,148
+0.80(+6.90%)
Jan 29, 2024
10.49
13.32
10.49
11.66
142,543
+1.57(+15.52%)
Jan 26, 2024
10.21
10.60
9.955
10.09
17,180
-0.46(-4.31%)
Jan 25, 2024
10.11
11.24
9.850
10.54
28,518
+0.21(+2.08%)
Jan 24, 2024
10.60
11.05
9.825
10.33
20,503
-0.27(-2.55%)
Jan 23, 2024
9.960
10.60
9.310
10.60
31,165
+0.91(+9.39%)
Jan 22, 2024
10.00
11.00
9.470
9.690
33,509
-0.07(-0.72%)
Jan 19, 2024
9.420
9.890
8.950
9.760
20,132
+0.34(+3.65%)
Jan 18, 2024
10.18
10.44
8.730
9.416
19,478
-0.76(-7.50%)
Jan 17, 2024
11.65
11.65
10.08
10.18
18,554
-1.61(-13.66%)
Jan 16, 2024
13.84
13.68
11.67
11.79
29,747
-2.45(-17.21%)
Jan 12, 2024
14.79
15.11
13.65
14.24
7,208
-0.49(-3.33%)
Jan 11, 2024
15.00
15.35
14.53
14.73
9,428
+0.17(+1.17%)
Jan 10, 2024
14.48
15.10
13.76
14.56
11,712
-1.10(-7.02%)
Jan 09, 2024
13.78
15.91
13.51
15.66
54,445
+1.88(+13.64%)
Jan 08, 2024
13.06
14.46
13.05
13.78
22,413
+0.31(+2.30%)
Jan 05, 2024
13.73
13.77
12.96
13.47
20,336
-0.52(-3.72%)
Jan 04, 2024
15.72
15.72
13.50
13.99
46,335
-2.01(-12.56%)
Jan 03, 2024
17.40
18.98
15.71
16.00
58,110
+15.74(+6056.21%)
Jan 02, 2024
0.2761
0.2860
0.2517
0.2599
1,351,639
-0.01(-5.35%)
Dec 29, 2023
0.3250
0.3295
0.2600
0.2746
3,728,252
-0.06(-16.79%)
Dec 28, 2023
0.2910
0.3416
0.2902
0.3300
876,937
+0.04(+12.63%)
Dec 27, 2023
0.2880
0.3116
0.2880
0.2930
316,283
+0.00(+0.65%)
Dec 26, 2023
0.3096
0.3176
0.2911
0.2911
363,576
-0.02(-5.79%)
Dec 22, 2023
0.3011
0.3146
0.2975
0.3090
402,885
+0.01(+4.67%)
Dec 21, 2023
0.3030
0.3221
0.2890
0.2952
393,825
-0.01(-1.93%)
Dec 20, 2023
0.3000
0.3153
0.2802
0.3010
312,686
+0.01(+2.84%)
Dec 19, 2023
0.2790
0.3000
0.2701
0.2927
415,359
+0.01(+5.29%)
Dec 18, 2023
0.2600
0.2780
0.2594
0.2780
212,042
+0.02(+7.17%)
Dec 15, 2023
0.2732
0.2790
0.2550
0.2594
296,925
-0.02(-6.69%)
Dec 14, 2023
0.2525
0.2810
0.2500
0.2780
491,995
+0.02(+7.13%)
Dec 13, 2023
0.2714
0.2744
0.2451
0.2595
377,145
-0.00(-1.33%)
Dec 12, 2023
0.2970
0.2970
0.2611
0.2630
318,042
-0.01(-2.95%)
Dec 11, 2023
0.2670
0.2900
0.2610
0.2710
276,676
-0.00(-1.13%)
Dec 08, 2023
0.2865
0.2899
0.2560
0.2741
1,110,419
-0.02(-7.99%)
Dec 07, 2023
0.3200
0.3200
0.2858
0.2979
1,436,711
-0.03(-7.77%)
Dec 06, 2023
0.3400
0.3444
0.3100
0.3230
770,895
-0.01(-3.29%)
Dec 05, 2023
0.3424
0.3479
0.3327
0.3340
524,728
-0.01(-3.75%)
Dec 04, 2023
0.3512
0.3675
0.3300
0.3470
988,940
-0.03(-7.14%)
Dec 01, 2023
0.3490
0.3898
0.3322
0.3737
1,226,906
+0.02(+7.08%)
Nov 30, 2023
0.3600
0.3691
0.3300
0.3490
751,194
-0.02(-4.38%)
Nov 29, 2023
0.3687
0.3784
0.3536
0.3650
995,141
-0.02(-3.95%)
Nov 28, 2023
0.3890
0.3900
0.3600
0.3800
706,973
-0.02(-5.21%)
Nov 27, 2023
0.3800
0.4180
0.3506
0.4009
2,639,589
+0.04(+10.02%)
Nov 24, 2023
0.3227
0.3699
0.3152
0.3644
1,011,806
+0.03(+10.56%)
Nov 22, 2023
0.3735
0.3735
0.3107
0.3296
1,865,987
-0.03(-8.62%)
Nov 21, 2023
0.3600
0.3900
0.3405
0.3607
2,253,290
-0.00(-0.19%)
Nov 20, 2023
0.3600
0.3779
0.3200
0.3614
2,739,063
-0.02(-5.22%)
Nov 17, 2023
0.4033
0.4079
0.3410
0.3813
5,711,177
-0.04(-9.21%)
Nov 16, 2023
0.4900
0.5240
0.4002
0.4200
7,298,365
-0.08(-15.83%)
Nov 15, 2023
0.5234
0.5400
0.4618
0.4990
15,048,718
-0.01(-1.19%)
Nov 14, 2023
0.5096
0.7650
0.4720
0.5050
71,663,560
-0.11(-18.55%)
Nov 13, 2023
0.3126
0.7197
0.2871
0.6200
313,381,536
+0.46(+297.44%)
Nov 10, 2023
0.2000
0.2000
0.1550
0.1560
209,443
-0.01(-3.53%)
Nov 09, 2023
0.1701
0.1729
0.1510
0.1617
608,780
-0.01(-5.11%)
Nov 08, 2023
0.1800
0.1801
0.1650
0.1704
482,938
-0.01(-3.73%)
Nov 07, 2023
0.1973
0.1995
0.1714
0.1770
304,581
-0.01(-4.38%)
Nov 06, 2023
0.2196
0.2196
0.1825
0.1851
228,919
-0.01(-5.08%)
Nov 03, 2023
0.2000
0.2083
0.1907
0.1950
307,144
+0.01(+3.72%)
Nov 02, 2023
0.1864
0.2000
0.1803
0.1880
120,942
+0.00(+1.57%)
Nov 01, 2023
0.1818
0.1915
0.1801
0.1851
201,911
-0.00(-0.22%)
Oct 31, 2023
0.1925
0.1956
0.1617
0.1855
728,319
-0.01(-6.55%)
Oct 30, 2023
0.2500
0.2500
0.1897
0.1985
1,404,784
-0.05(-21.54%)
Oct 27, 2023
0.2780
0.2799
0.2500
0.2530
346,489
-0.02(-8.33%)
Oct 26, 2023
0.2800
0.2800
0.2633
0.2760
167,614
-0.00(-0.50%)
Oct 25, 2023
0.2833
0.2899
0.2705
0.2774
145,226
-0.00(-1.00%)
Oct 24, 2023
0.2800
0.2990
0.2800
0.2802
84,023
-0.01(-4.89%)
Oct 23, 2023
0.2906
0.2989
0.2804
0.2946
137,106
+0.00(+0.55%)
Oct 20, 2023
0.3000
0.3090
0.2930
0.2930
134,712
+0.00(+0.00%)
Oct 19, 2023
0.3133
0.3205
0.2804
0.2930
216,295
-0.02(-6.48%)
Oct 18, 2023
0.3300
0.3486
0.3050
0.3133
201,589
-0.02(-5.06%)
Oct 17, 2023
0.3100
0.3370
0.3050
0.3300
601,590
+0.02(+8.16%)
Oct 16, 2023
0.3200
0.3280
0.3000
0.3051
275,757
-0.01(-3.14%)
Oct 13, 2023
0.3400
0.3500
0.2723
0.3150
624,876
-0.02(-4.55%)
Oct 12, 2023
0.3100
0.3722
0.3000
0.3300
3,571,111
+0.05(+18.24%)
Oct 11, 2023
0.2723
0.2800
0.2710
0.2791
190,244
+0.01(+3.33%)
Oct 10, 2023
0.2700
0.2831
0.2700
0.2701
172,197
-0.01(-2.14%)
Oct 09, 2023
0.2705
0.2835
0.2700
0.2760
133,342
+0.00(+0.00%)
Oct 06, 2023
0.2800
0.2883
0.2701
0.2760
294,901
-0.01(-2.51%)
Oct 05, 2023
0.2900
0.2900
0.2800
0.2831
76,223
-0.00(-1.53%)
Oct 04, 2023
0.2800
0.2926
0.2750
0.2875
157,447
+0.00(+1.23%)
Oct 03, 2023
0.2905
0.2975
0.2764
0.2840
214,489
-0.02(-5.02%)
Oct 02, 2023
0.3000
0.3068
0.2860
0.2990
162,738
+0.00(+0.00%)
Sep 29, 2023
0.3100
0.3100
0.2901
0.2990
232,911
+0.01(+3.10%)
Sep 28, 2023
0.2986
0.3016
0.2840
0.2900
104,828
+0.00(+0.00%)
Sep 27, 2023
0.3138
0.3138
0.2840
0.2900
210,373
-0.01(-3.01%)
Sep 26, 2023
0.2830
0.3100
0.2830
0.2990
356,315
+0.02(+6.33%)
Sep 25, 2023
0.2801
0.2895
0.2811
0.2812
100,953
-0.00(-1.37%)
Sep 22, 2023
0.2885
0.2924
0.2801
0.2851
238,004
+0.00(+1.03%)
Sep 21, 2023
0.2957
0.2957
0.2800
0.2822
147,391
-0.01(-3.78%)
Sep 20, 2023
0.3000
0.3100
0.2929
0.2933
93,321
-0.01(-2.23%)
Sep 19, 2023
0.3049
0.3175
0.2908
0.3000
111,199
-0.00(-0.33%)
Sep 18, 2023
0.3244
0.3300
0.2906
0.3010
143,528
-0.04(-11.47%)
Sep 15, 2023
0.2990
0.3400
0.2845
0.3400
318,843
+0.05(+15.25%)
Sep 14, 2023
0.2830
0.2997
0.2811
0.2950
292,317
+0.01(+4.42%)
Sep 13, 2023
0.2781
0.2950
0.2780
0.2825
127,416
-0.01(-2.25%)
Sep 12, 2023
0.2800
0.2931
0.2788
0.2890
236,688
+0.01(+2.05%)
Sep 11, 2023
0.2940
0.3100
0.2800
0.2832
489,920
-0.02(-6.57%)
Sep 08, 2023
0.3145
0.3189
0.2929
0.3031
223,528
-0.01(-2.00%)
Sep 07, 2023
0.3200
0.3226
0.3003
0.3093
227,422
-0.01(-4.54%)
Sep 06, 2023
0.3420
0.3591
0.3031
0.3240
334,997
-0.00(-0.55%)
Sep 05, 2023
0.3465
0.3500
0.3220
0.3258
377,526
-0.02(-5.73%)
Sep 01, 2023
0.3620
0.3700
0.3450
0.3456
262,534
-0.00(-1.23%)
Aug 31, 2023
0.3500
0.3620
0.3400
0.3499
372,726
+0.00(+1.42%)
Aug 30, 2023
0.3470
0.3500
0.3320
0.3450
236,371
+0.01(+3.82%)
Aug 29, 2023
0.3400
0.3430
0.3205
0.3323
296,996
-0.00(-0.66%)
Aug 28, 2023
0.3410
0.3628
0.3301
0.3345
420,816
-0.02(-5.96%)
Aug 25, 2023
0.3610
0.3657
0.3448
0.3557
291,807
-0.01(-3.60%)
Aug 24, 2023
0.3980
0.4000
0.3400
0.3690
884,749
-0.03(-7.77%)
Aug 23, 2023
0.3825
0.4141
0.3700
0.4001
857,575
+0.04(+10.46%)
Aug 22, 2023
0.3780
0.4100
0.3621
0.3622
1,047,502
-0.05(-12.30%)
Aug 21, 2023
0.3700
0.4275
0.3500
0.4130
2,015,044
+0.05(+13.31%)
Aug 18, 2023
0.3450
0.3939
0.3450
0.3645
1,773,306
+0.03(+10.45%)
Aug 17, 2023
0.3300
0.4080
0.3200
0.3300
7,202,108
+0.01(+1.91%)
Aug 16, 2023
0.2950
0.3400
0.2901
0.3238
1,477,280
+0.02(+8.01%)
Aug 15, 2023
0.3200
0.3200
0.2900
0.2998
157,304
+0.01(+2.57%)
Aug 14, 2023
0.2910
0.3080
0.2900
0.2923
149,983
-0.00(-1.38%)
Aug 11, 2023
0.3045
0.3090
0.2880
0.2964
242,534
-0.00(-1.20%)
Aug 10, 2023
0.3000
0.3090
0.2982
0.3000
207,137
-0.01(-2.91%)
Aug 09, 2023
0.3150
0.3200
0.2968
0.3090
578,587
+0.02(+6.37%)
Aug 08, 2023
0.2950
0.3000
0.2841
0.2905
204,985
-0.00(-1.53%)
Aug 07, 2023
0.2956
0.3294
0.2912
0.2950
766,053
+0.00(+0.27%)
Aug 04, 2023
0.3000
0.3099
0.2910
0.2942
209,859
-0.01(-1.93%)
Aug 03, 2023
0.3130
0.3134
0.3000
0.3000
127,282
-0.00(-0.03%)
Aug 02, 2023
0.3156
0.3200
0.3001
0.3001
123,112
-0.01(-3.50%)
Aug 01, 2023
0.3180
0.3190
0.3010
0.3110
216,537
-0.00(-1.30%)
Jul 31, 2023
0.3190
0.3190
0.3110
0.3151
47,205
-0.00(-1.53%)
Jul 28, 2023
0.3100
0.3200
0.3001
0.3200
178,025
+0.00(+0.16%)
Jul 27, 2023
0.3215
0.3260
0.3100
0.3195
151,569
+0.00(+0.19%)
Jul 26, 2023
0.3300
0.3270
0.3010
0.3189
125,055
-0.00(-0.03%)
Jul 25, 2023
0.3200
0.3280
0.3000
0.3190
245,964
-0.00(-0.31%)
Jul 24, 2023
0.3300
0.3300
0.3131
0.3200
148,817
+0.00(+0.00%)
Jul 21, 2023
0.3254
0.3299
0.3131
0.3200
212,499
-0.00(-0.47%)
Jul 20, 2023
0.3500
0.3550
0.3200
0.3215
400,105
-0.03(-7.35%)
Jul 19, 2023
0.3300
0.3700
0.3152
0.3470
1,580,330
+0.03(+10.40%)
Jul 18, 2023
0.3240
0.3400
0.3015
0.3143
650,943
-0.00(-1.47%)
Jul 17, 2023
0.3100
0.3235
0.3020
0.3190
174,967
+0.01(+3.91%)
Jul 14, 2023
0.3440
0.3465
0.3005
0.3070
763,894
-0.04(-10.76%)
Jul 13, 2023
0.3400
0.3448
0.3300
0.3440
365,834
+0.00(+0.38%)
Jul 12, 2023
0.3324
0.3449
0.3194
0.3427
794,189
+0.02(+5.58%)
Jul 11, 2023
0.3005
0.3345
0.3000
0.3246
868,393
+0.02(+8.16%)
Jul 10, 2023
0.3080
0.3087
0.2971
0.3001
156,708
+0.00(+0.03%)
Jul 07, 2023
0.3049
0.3049
0.2920
0.3000
187,201
-0.00(-1.02%)
Jul 06, 2023
0.3100
0.3100
0.2900
0.3031
302,119
-0.00(-0.62%)
Jul 05, 2023
0.3000
0.3085
0.3000
0.3050
105,870
+0.00(+0.00%)
Jul 03, 2023
0.2955
0.3090
0.2938
0.3050
103,023
+0.01(+1.67%)
Jun 30, 2023
0.2956
0.3090
0.2800
0.3000
311,364
+0.00(+0.00%)
Jun 29, 2023
0.3000
0.3052
0.2890
0.3000
200,528
+0.00(+0.74%)
Jun 28, 2023
0.2962
0.3089
0.2900
0.2978
426,765
-0.01(-3.31%)
Jun 27, 2023
0.3090
0.3090
0.2972
0.3080
288,138
+0.00(+0.98%)
Jun 26, 2023
0.3151
0.3151
0.3007
0.3050
523,114
-0.00(-1.29%)
Jun 23, 2023
0.2881
0.3145
0.2823
0.3090
856,903
+0.03(+9.19%)
Jun 22, 2023
0.2871
0.2970
0.2778
0.2830
447,811
-0.00(-0.60%)
Jun 21, 2023
0.2900
0.2978
0.2730
0.2847
565,622
-0.01(-2.50%)
Jun 20, 2023
0.2610
0.3009
0.2610
0.2920
1,220,192
+0.03(+12.31%)
Jun 16, 2023
0.2997
0.3097
0.2500
0.2600
1,876,922
-0.03(-10.34%)
Jun 15, 2023
0.3200
0.3390
0.2874
0.2900
1,376,691
-0.03(-9.35%)
Jun 14, 2023
0.3503
0.3579
0.3191
0.3199
1,031,484
-0.02(-6.52%)
Jun 13, 2023
0.3365
0.3458
0.3290
0.3422
503,942
+0.01(+2.46%)
Jun 12, 2023
0.3370
0.3500
0.3250
0.3340
252,706
+0.01(+2.14%)
Jun 09, 2023
0.3420
0.3450
0.3255
0.3270
437,323
-0.02(-4.94%)
Jun 08, 2023
0.3400
0.3640
0.3350
0.3440
322,159
-0.01(-1.63%)
Jun 07, 2023
0.3400
0.3497
0.3315
0.3497
243,428
+0.02(+4.70%)
Jun 06, 2023
0.3500
0.3535
0.3250
0.3340
319,728
-0.02(-4.57%)
Jun 05, 2023
0.3600
0.3600
0.3351
0.3500
330,922
-0.01(-1.41%)
Jun 02, 2023
0.3500
0.3604
0.3211
0.3550
1,174,559
-0.01(-1.39%)
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.