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
Dbv Technologies ADR
(NQ:
DBVT
)
0.9975
-0.0325 (-3.16%)
Streaming Delayed Price
Updated: 3:59 PM 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 31, 2022
1.580
1.580
1.510
1.510
46,837
-0.02(-1.37%)
May 27, 2022
1.480
1.570
1.480
1.531
27,027
+0.10(+7.06%)
May 26, 2022
1.409
1.460
1.409
1.430
4,174
+0.03(+2.14%)
May 25, 2022
1.370
1.480
1.360
1.400
18,034
-0.02(-1.40%)
May 24, 2022
1.460
1.460
1.400
1.420
40,653
-0.07(-4.70%)
May 23, 2022
1.450
1.535
1.440
1.490
59,545
+0.07(+5.30%)
May 20, 2022
1.400
1.415
1.380
1.415
24,195
-0.01(-1.05%)
May 19, 2022
1.340
1.440
1.333
1.430
26,809
+0.10(+7.52%)
May 18, 2022
1.370
1.370
1.310
1.330
68,243
+0.04(+3.10%)
May 17, 2022
1.270
1.290
1.230
1.290
15,557
+0.07(+5.74%)
May 16, 2022
1.220
1.250
1.180
1.220
30,074
+0.01(+0.83%)
May 13, 2022
1.236
1.260
1.210
1.210
81,205
+0.03(+2.49%)
May 12, 2022
1.180
1.220
1.180
1.181
24,794
+0.03(+2.66%)
May 11, 2022
1.250
1.270
1.150
1.150
79,940
-0.12(-9.45%)
May 10, 2022
1.230
1.280
1.230
1.270
48,034
+0.00(+0.00%)
May 09, 2022
1.340
1.340
1.250
1.270
42,997
-0.10(-7.30%)
May 06, 2022
1.370
1.470
1.340
1.370
28,715
+0.03(+2.24%)
May 05, 2022
1.350
1.400
1.330
1.340
48,331
+0.00(+0.00%)
May 04, 2022
1.300
1.416
1.270
1.340
12,155,712
+0.07(+5.51%)
May 03, 2022
1.340
1.340
1.270
1.270
49,073
-0.11(-8.30%)
May 02, 2022
1.280
1.385
1.280
1.385
20,082
+0.09(+7.36%)
Apr 29, 2022
1.270
1.300
1.250
1.290
23,620
+0.01(+0.78%)
Apr 28, 2022
1.290
1.330
1.260
1.280
23,738
-0.02(-1.54%)
Apr 27, 2022
1.310
1.340
1.280
1.300
23,833
-0.06(-4.41%)
Apr 26, 2022
1.350
1.370
1.350
1.360
13,866
-0.01(-0.73%)
Apr 25, 2022
1.390
1.390
1.350
1.370
35,831
-0.01(-0.72%)
Apr 22, 2022
1.400
1.400
1.355
1.380
37,248
+0.02(+1.47%)
Apr 21, 2022
1.420
1.450
1.330
1.360
61,942
-0.05(-3.55%)
Apr 20, 2022
1.440
1.440
1.410
1.410
31,016
-0.03(-2.08%)
Apr 19, 2022
1.420
1.460
1.420
1.440
5,224
+0.01(+0.70%)
Apr 18, 2022
1.470
1.470
1.420
1.430
18,331
-0.01(-0.69%)
Apr 14, 2022
1.470
1.470
1.430
1.440
13,669
-0.04(-2.70%)
Apr 13, 2022
1.470
1.525
1.455
1.480
5,718
+0.02(+1.37%)
Apr 12, 2022
1.460
1.485
1.440
1.460
9,494
-0.02(-1.35%)
Apr 11, 2022
1.500
1.500
1.470
1.480
17,834
-0.04(-2.63%)
Apr 08, 2022
1.510
1.539
1.470
1.520
9,933
+0.01(+0.66%)
Apr 07, 2022
1.510
1.570
1.505
1.510
21,073
-0.11(-6.79%)
Apr 06, 2022
1.570
1.645
1.546
1.620
32,779
-0.04(-2.41%)
Apr 05, 2022
1.640
1.710
1.570
1.660
32,732
-0.02(-1.19%)
Apr 04, 2022
1.640
1.722
1.640
1.680
55,644
+0.09(+5.66%)
Apr 01, 2022
1.590
1.620
1.580
1.590
14,456
+0.00(+0.00%)
Mar 31, 2022
1.600
1.630
1.590
1.590
25,692
-0.04(-2.45%)
Mar 30, 2022
1.570
1.690
1.570
1.630
43,558
+0.05(+3.16%)
Mar 29, 2022
1.570
1.580
1.540
1.580
20,493
-0.01(-0.63%)
Mar 28, 2022
1.500
1.600
1.500
1.590
18,329
+0.01(+0.63%)
Mar 25, 2022
1.500
1.600
1.470
1.580
63,337
-0.02(-1.25%)
Mar 24, 2022
1.540
1.650
1.520
1.600
33,252
+0.05(+3.23%)
Mar 23, 2022
1.540
1.640
1.540
1.550
25,056
-0.03(-1.90%)
Mar 22, 2022
1.530
1.630
1.520
1.580
29,331
+0.04(+2.60%)
Mar 21, 2022
1.560
1.570
1.520
1.540
30,933
-0.14(-8.33%)
Mar 18, 2022
1.500
1.700
1.470
1.680
195,644
+0.18(+12.00%)
Mar 17, 2022
1.500
1.520
1.460
1.500
71,290
+0.08(+5.63%)
Mar 16, 2022
1.430
1.490
1.400
1.420
136,177
+0.03(+2.16%)
Mar 15, 2022
1.420
1.440
1.370
1.390
92,466
+0.03(+2.21%)
Mar 14, 2022
1.490
1.520
1.310
1.360
192,193
-0.02(-1.45%)
Mar 11, 2022
1.420
1.420
1.330
1.380
46,896
+0.00(+0.00%)
Mar 10, 2022
1.380
1.409
1.355
1.380
31,263
+0.00(+0.00%)
Mar 09, 2022
1.320
1.400
1.320
1.380
74,771
+0.07(+5.34%)
Mar 08, 2022
1.260
1.380
1.200
1.310
165,909
+0.09(+7.38%)
Mar 07, 2022
1.240
1.280
1.210
1.220
180,655
-0.12(-8.96%)
Mar 04, 2022
1.400
1.410
1.320
1.340
444,175
-0.41(-23.43%)
Mar 03, 2022
1.510
1.750
1.440
1.750
2,439,121
+0.45(+34.62%)
Mar 02, 2022
1.290
1.330
1.260
1.300
32,105
-0.02(-1.52%)
Mar 01, 2022
1.330
1.369
1.295
1.320
29,958
-0.02(-1.49%)
Feb 28, 2022
1.340
1.370
1.310
1.340
18,600
+0.01(+0.75%)
Feb 25, 2022
1.310
1.380
1.310
1.330
12,731
+0.03(+2.31%)
Feb 24, 2022
1.230
1.300
1.230
1.300
67,281
-0.02(-1.52%)
Feb 23, 2022
1.390
1.400
1.320
1.320
58,319
-0.07(-5.04%)
Feb 22, 2022
1.410
1.410
1.360
1.390
19,560
-0.02(-1.42%)
Feb 18, 2022
1.410
0
-0.04(-2.76%)
Feb 17, 2022
1.480
1.500
1.450
1.450
16,401
-0.03(-2.03%)
Feb 16, 2022
1.440
1.500
1.440
1.480
52,993
+0.02(+1.37%)
Feb 15, 2022
1.440
1.484
1.410
1.460
35,523
+0.05(+3.55%)
Feb 14, 2022
1.440
1.440
1.390
1.410
70,205
-0.05(-3.42%)
Feb 11, 2022
1.490
1.490
1.440
1.460
8,633
-0.02(-1.35%)
Feb 10, 2022
1.490
1.510
1.465
1.480
52,346
-0.04(-2.63%)
Feb 09, 2022
1.492
1.585
1.490
1.520
36,742
+0.00(+0.00%)
Feb 08, 2022
1.500
1.540
1.480
1.520
15,716
+0.02(+1.33%)
Feb 07, 2022
1.480
1.500
1.470
1.500
9,953
-0.03(-1.96%)
Feb 04, 2022
1.500
1.530
1.480
1.530
22,223
+0.02(+1.32%)
Feb 03, 2022
1.510
1.590
1.490
1.510
24,043
-0.01(-0.66%)
Feb 02, 2022
1.590
1.590
1.500
1.520
48,861
-0.06(-3.80%)
Feb 01, 2022
1.560
1.602
1.500
1.580
98,714
+0.05(+3.27%)
Jan 31, 2022
1.420
1.650
1.400
1.530
105,664
+0.13(+9.29%)
Jan 28, 2022
1.410
1.420
1.380
1.400
97,835
-0.04(-2.78%)
Jan 27, 2022
1.500
1.500
1.410
1.440
54,954
-0.03(-2.04%)
Jan 26, 2022
1.520
1.560
1.470
1.470
134,785
-0.04(-2.65%)
Jan 25, 2022
1.510
1.520
1.450
1.510
99,436
+0.04(+2.72%)
Jan 24, 2022
1.480
1.480
1.370
1.470
230,992
-0.10(-6.37%)
Jan 21, 2022
1.620
1.620
1.553
1.570
62,530
-0.03(-1.88%)
Jan 20, 2022
1.590
1.610
1.570
1.600
56,595
-0.03(-1.84%)
Jan 19, 2022
1.560
1.630
1.560
1.630
91,672
-0.02(-1.21%)
Jan 18, 2022
1.650
1.670
1.630
1.650
26,308
+0.01(+0.61%)
Jan 14, 2022
1.640
0
-0.01(-0.61%)
Jan 13, 2022
1.710
1.710
1.650
1.650
112,297
-0.02(-1.20%)
Jan 12, 2022
1.700
1.717
1.670
1.670
28,654
-0.01(-0.60%)
Jan 11, 2022
1.660
1.700
1.660
1.680
54,923
+0.03(+1.82%)
Jan 10, 2022
1.660
1.690
1.633
1.650
91,657
-0.03(-1.79%)
Jan 07, 2022
1.680
1.713
1.680
1.680
366,601
-0.01(-0.59%)
Jan 06, 2022
1.670
1.690
1.630
1.690
48,448
-0.01(-0.59%)
Jan 05, 2022
1.710
1.710
1.660
1.700
39,362
-0.06(-3.41%)
Jan 04, 2022
1.830
1.860
1.736
1.760
107,464
-0.01(-0.56%)
Jan 03, 2022
1.670
1.810
1.660
1.770
608,200
+0.17(+10.62%)
Dec 31, 2021
1.650
1.670
1.590
1.600
495,493
-0.07(-4.19%)
Dec 30, 2021
1.620
1.690
1.600
1.670
512,280
+0.06(+3.73%)
Dec 29, 2021
1.640
1.645
1.610
1.610
171,422
-0.04(-2.42%)
Dec 28, 2021
1.670
1.670
1.630
1.650
179,102
-0.05(-2.94%)
Dec 27, 2021
1.680
1.700
1.640
1.700
435,101
+0.01(+0.59%)
Dec 23, 2021
1.690
1.700
1.650
1.690
905,706
+0.09(+5.62%)
Dec 22, 2021
1.600
1.610
1.550
1.600
5,686,648
+0.21(+15.11%)
Dec 21, 2021
1.850
1.860
1.351
1.390
15,425,197
-1.31(-48.52%)
Dec 20, 2021
2.740
2.740
2.660
2.700
238,630
-0.07(-2.53%)
Dec 17, 2021
2.750
2.800
2.660
2.770
884,648
+0.12(+4.53%)
Dec 16, 2021
2.760
2.778
2.630
2.650
112,226
-0.05(-1.85%)
Dec 15, 2021
2.700
2.730
2.630
2.700
115,225
+0.03(+1.12%)
Dec 14, 2021
2.700
2.750
2.555
2.670
124,783
+0.06(+2.30%)
Dec 13, 2021
2.720
2.720
2.585
2.610
129,121
-0.06(-2.25%)
Dec 10, 2021
2.770
2.780
2.660
2.670
96,355
-0.07(-2.55%)
Dec 09, 2021
2.820
2.860
2.710
2.740
122,538
-0.11(-3.86%)
Dec 08, 2021
2.850
2.930
2.780
2.850
183,385
-0.03(-1.04%)
Dec 07, 2021
2.820
2.950
2.820
2.880
133,923
+0.07(+2.49%)
Dec 06, 2021
2.790
2.850
2.740
2.810
91,917
+0.09(+3.31%)
Dec 03, 2021
2.790
2.790
2.635
2.720
138,069
-0.09(-3.20%)
Dec 02, 2021
2.840
2.865
2.780
2.810
116,970
-0.06(-2.09%)
Dec 01, 2021
3.010
3.030
2.800
2.870
141,983
-0.13(-4.33%)
Nov 30, 2021
3.010
3.040
2.930
3.000
48,563
-0.07(-2.28%)
Nov 29, 2021
3.110
3.110
3.010
3.070
40,593
+0.07(+2.33%)
Nov 26, 2021
2.880
3.030
2.880
3.000
48,517
-0.01(-0.33%)
Nov 24, 2021
2.930
3.060
2.900
3.010
119,421
+0.05(+1.72%)
Nov 23, 2021
2.940
2.990
2.900
2.959
27,435
+0.02(+0.65%)
Nov 22, 2021
2.990
3.010
2.910
2.940
48,094
-0.12(-3.89%)
Nov 19, 2021
3.000
3.090
2.990
3.059
41,519
-0.01(-0.36%)
Nov 18, 2021
3.060
3.070
3.040
3.070
28,968
+0.04(+1.32%)
Nov 17, 2021
3.050
3.060
3.020
3.030
29,453
-0.05(-1.62%)
Nov 16, 2021
3.110
3.110
3.040
3.080
62,422
-0.02(-0.65%)
Nov 15, 2021
3.090
3.160
3.080
3.100
46,505
+0.01(+0.32%)
Nov 12, 2021
3.090
3.100
3.050
3.090
34,557
-0.10(-3.13%)
Nov 11, 2021
3.220
3.290
3.140
3.190
99,150
+0.06(+1.92%)
Nov 10, 2021
3.060
3.130
84,779
+0.00(+0.00%)
Nov 09, 2021
3.120
3.130
3.052
3.130
77,837
+0.00(+0.00%)
Nov 08, 2021
3.000
3.180
2.980
3.130
290,393
+0.12(+3.99%)
Nov 05, 2021
2.980
3.050
2.880
3.010
788,503
+0.01(+0.33%)
Nov 04, 2021
3.010
3.020
2.950
3.000
1,233,458
+0.02(+0.67%)
Nov 03, 2021
3.100
3.100
2.940
2.980
2,568,450
-0.08(-2.61%)
Nov 02, 2021
3.350
3.380
2.990
3.060
3,006,846
-0.19(-5.85%)
Nov 01, 2021
3.390
3.030
3.150
3.250
2,280,078
+0.22(+7.26%)
Oct 29, 2021
3.340
3.340
3.020
3.030
1,840,195
-0.03(-0.98%)
Oct 28, 2021
3.260
3.262
2.960
3.060
1,094,027
-0.54(-15.00%)
Oct 27, 2021
3.830
3.850
3.570
3.600
809,408
-1.45(-28.71%)
Oct 26, 2021
5.090
5.050
140,669
-0.08(-1.56%)
Oct 25, 2021
5.260
5.270
5.100
5.130
75,856
-0.39(-7.07%)
Oct 22, 2021
5.500
5.550
5.410
5.520
27,322
-0.06(-1.08%)
Oct 21, 2021
5.580
5.600
5.500
5.580
75,434
+0.21(+3.91%)
Oct 20, 2021
5.310
5.410
5.300
5.370
28,248
+0.00(+0.00%)
Oct 19, 2021
5.280
5.390
5.280
5.370
24,493
+0.09(+1.70%)
Oct 18, 2021
5.320
5.353
5.220
5.280
40,987
-0.02(-0.38%)
Oct 15, 2021
5.190
5.465
5.190
5.300
83,096
+0.44(+9.05%)
Oct 14, 2021
4.880
4.910
4.860
4.860
16,224
-0.05(-1.02%)
Oct 13, 2021
4.880
4.940
4.870
4.910
10,513
-0.02(-0.41%)
Oct 12, 2021
4.900
4.950
4.860
4.930
18,254
-0.02(-0.40%)
Oct 11, 2021
4.890
5.000
4.890
4.950
13,062
-0.07(-1.39%)
Oct 08, 2021
4.980
5.030
4.920
5.020
84,540
+0.34(+7.26%)
Oct 07, 2021
4.780
4.910
4.675
4.680
143,635
-0.01(-0.21%)
Oct 06, 2021
4.850
4.860
4.680
4.690
55,915
-0.24(-4.87%)
Oct 05, 2021
4.880
4.970
4.880
4.930
45,962
+0.00(+0.00%)
Oct 04, 2021
4.930
4.940
4.777
4.930
45,349
+0.15(+3.14%)
Oct 01, 2021
4.870
4.900
4.776
4.780
30,612
-0.12(-2.45%)
Sep 30, 2021
4.850
5.000
4.850
4.900
37,222
+0.16(+3.38%)
Sep 29, 2021
4.820
4.840
4.740
4.740
41,531
-0.17(-3.46%)
Sep 28, 2021
4.950
4.950
4.830
4.910
25,009
-0.10(-2.00%)
Sep 27, 2021
5.010
5.050
4.989
5.010
34,258
+0.00(+0.00%)
Sep 24, 2021
5.130
5.160
4.870
5.010
104,502
-0.05(-0.99%)
Sep 23, 2021
5.130
5.178
5.030
5.060
42,885
-0.02(-0.39%)
Sep 22, 2021
5.110
5.145
5.060
5.080
23,949
+0.09(+1.80%)
Sep 21, 2021
5.030
5.070
4.990
4.990
36,629
-0.08(-1.58%)
Sep 20, 2021
5.070
5.140
5.000
5.070
118,995
-0.04(-0.78%)
Sep 17, 2021
5.120
5.130
5.060
5.110
51,793
-0.02(-0.39%)
Sep 16, 2021
5.180
5.190
5.090
5.130
36,133
-0.08(-1.54%)
Sep 15, 2021
5.250
5.260
5.150
5.210
29,707
+0.27(+5.47%)
Sep 14, 2021
4.870
5.480
4.840
4.940
230,394
-0.09(-1.79%)
Sep 13, 2021
5.000
5.060
4.870
5.030
71,020
-0.21(-4.01%)
Sep 10, 2021
5.340
5.375
5.220
5.240
103,820
-0.11(-2.06%)
Sep 09, 2021
5.350
5.400
5.320
5.350
39,062
-0.09(-1.65%)
Sep 08, 2021
5.420
5.505
5.350
5.440
13,524
-0.01(-0.18%)
Sep 07, 2021
5.450
5.490
5.380
5.450
27,581
-0.22(-3.88%)
Sep 03, 2021
5.610
5.670
5.570
5.670
38,620
+0.20(+3.66%)
Sep 02, 2021
5.460
5.510
5.440
5.470
22,396
-0.13(-2.32%)
Sep 01, 2021
5.630
5.665
5.490
5.600
61,951
-0.32(-5.41%)
Aug 31, 2021
5.830
5.990
5.830
5.920
79,156
+0.38(+6.86%)
Aug 30, 2021
5.400
5.570
5.390
5.540
61,112
+0.31(+5.93%)
Aug 27, 2021
5.080
5.280
5.070
5.230
22,021
+0.29(+5.87%)
Aug 26, 2021
4.990
4.990
4.920
4.940
28,477
-0.09(-1.79%)
Aug 25, 2021
5.180
5.180
5.030
5.030
31,659
-0.10(-1.95%)
Aug 24, 2021
5.240
5.250
5.110
5.130
52,176
+0.00(+0.00%)
Aug 23, 2021
5.070
5.170
5.070
5.130
24,037
+0.16(+3.22%)
Aug 20, 2021
4.910
5.010
4.910
4.970
25,470
+0.07(+1.43%)
Aug 19, 2021
4.960
4.970
4.880
4.900
39,058
-0.10(-2.00%)
Aug 18, 2021
5.040
5.130
4.970
5.000
52,816
+0.21(+4.38%)
Aug 17, 2021
4.850
4.850
4.730
4.790
45,050
-0.09(-1.84%)
Aug 16, 2021
4.940
5.010
4.880
4.880
73,371
+0.01(+0.21%)
Aug 13, 2021
4.940
4.970
4.850
4.870
10,718
-0.05(-1.02%)
Aug 12, 2021
4.870
5.100
4.850
4.920
155,873
+0.17(+3.58%)
Aug 11, 2021
4.790
4.790
4.720
4.750
14,391
-0.01(-0.21%)
Aug 10, 2021
4.770
4.790
4.745
4.760
39,131
-0.06(-1.24%)
Aug 09, 2021
4.780
4.880
4.750
4.820
33,450
+0.04(+0.84%)
Aug 06, 2021
4.890
4.895
4.710
4.780
104,189
+0.07(+1.49%)
Aug 05, 2021
4.730
4.780
4.680
4.710
95,828
-0.01(-0.21%)
Aug 04, 2021
4.790
4.849
4.660
4.720
116,148
-0.25(-5.03%)
Aug 03, 2021
5.020
5.080
4.820
4.970
143,912
-0.40(-7.45%)
Aug 02, 2021
5.300
5.410
5.300
5.370
101,356
+0.17(+3.27%)
Jul 30, 2021
5.300
5.440
5.200
5.200
72,296
-0.22(-4.06%)
Jul 29, 2021
5.550
5.590
5.335
5.420
64,516
-0.36(-6.23%)
Jul 28, 2021
5.530
5.780
5.510
5.780
63,677
+0.58(+11.15%)
Jul 27, 2021
5.240
5.250
5.150
5.200
46,974
-0.10(-1.89%)
Jul 26, 2021
5.310
5.360
5.300
5.300
21,296
-0.06(-1.12%)
Jul 23, 2021
5.410
5.470
5.310
5.360
51,942
+0.33(+6.56%)
Jul 22, 2021
5.160
5.160
5.030
5.030
24,855
-0.13(-2.51%)
Jul 21, 2021
5.160
5.200
5.100
5.160
28,644
+0.23(+4.66%)
Jul 20, 2021
4.970
5.010
4.795
4.930
76,388
-0.04(-0.80%)
Jul 19, 2021
5.130
5.170
4.870
4.970
202,879
-0.27(-5.15%)
Jul 16, 2021
5.210
5.330
5.190
5.240
29,663
+0.05(+0.96%)
Jul 15, 2021
5.270
5.310
5.150
5.190
48,647
-0.03(-0.57%)
Jul 14, 2021
5.410
5.430
5.210
5.220
44,530
-0.02(-0.38%)
Jul 13, 2021
5.320
5.350
5.240
5.240
32,365
-0.11(-2.06%)
Jul 12, 2021
5.470
5.470
5.310
5.350
22,128
-0.22(-3.95%)
Jul 09, 2021
5.500
5.580
5.410
5.570
32,486
+0.22(+4.11%)
Jul 08, 2021
5.360
5.485
5.310
5.350
63,448
-0.29(-5.14%)
Jul 07, 2021
5.540
5.660
5.540
5.640
135,738
+0.08(+1.44%)
Jul 06, 2021
5.710
5.710
5.540
5.560
35,026
-0.13(-2.28%)
Jul 02, 2021
5.800
5.810
5.640
5.690
36,049
+0.00(+0.00%)
Jul 01, 2021
5.550
5.690
5.540
5.690
62,424
+0.23(+4.21%)
Jun 30, 2021
5.500
5.530
5.460
5.460
60,947
-0.16(-2.85%)
Jun 29, 2021
5.680
5.710
5.580
5.620
67,730
-0.02(-0.35%)
Jun 28, 2021
5.650
5.750
5.640
5.640
45,730
-0.07(-1.23%)
Jun 25, 2021
5.720
5.810
5.680
5.710
33,143
-0.02(-0.35%)
Jun 24, 2021
5.760
5.800
5.695
5.730
47,649
-0.03(-0.52%)
Jun 23, 2021
5.760
5.810
5.720
5.760
34,680
-0.02(-0.35%)
Jun 22, 2021
5.860
5.869
5.780
5.780
70,270
-0.30(-4.93%)
Jun 21, 2021
6.120
6.190
5.980
6.080
53,834
+0.02(+0.33%)
Jun 18, 2021
6.070
6.170
6.060
6.060
26,197
-0.19(-3.04%)
Jun 17, 2021
6.020
6.290
6.020
6.250
91,794
+0.02(+0.32%)
Jun 16, 2021
6.290
6.410
6.170
6.230
49,751
-0.09(-1.42%)
Jun 15, 2021
6.410
6.440
6.270
6.320
43,208
-0.09(-1.40%)
Jun 14, 2021
6.310
6.470
6.280
6.410
80,634
+0.30(+4.91%)
Jun 11, 2021
6.050
6.220
6.050
6.110
62,873
+0.15(+2.52%)
Jun 10, 2021
5.900
6.010
5.870
5.960
40,226
-0.06(-1.00%)
Jun 09, 2021
5.970
6.120
5.960
6.020
103,950
+0.34(+5.99%)
Jun 08, 2021
5.680
5.740
5.572
5.680
75,829
+0.05(+0.89%)
Jun 07, 2021
5.440
5.720
5.437
5.630
38,709
+0.09(+1.62%)
Jun 04, 2021
5.640
5.650
5.480
5.540
54,484
+0.07(+1.28%)
Jun 03, 2021
5.660
5.670
5.450
5.470
117,315
-0.18(-3.19%)
Jun 02, 2021
5.750
5.770
5.650
5.650
122,507
-0.12(-2.08%)
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.