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
Meiragtx Holdings Plc
(NQ:
MGTX
)
4.390
-0.100 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 31, 2023
6.820
7.100
6.660
6.880
64,895
+0.06(+0.88%)
May 30, 2023
6.580
7.205
6.570
6.820
159,423
+0.25(+3.73%)
May 26, 2023
6.240
6.700
6.130
6.575
128,480
+0.28(+4.37%)
May 25, 2023
6.790
6.820
6.021
6.300
155,443
-0.55(-8.03%)
May 24, 2023
7.310
7.310
6.550
6.850
161,523
-0.57(-7.68%)
May 23, 2023
7.150
7.580
7.100
7.420
134,608
+0.27(+3.78%)
May 22, 2023
7.500
7.770
7.050
7.150
114,099
-0.41(-5.42%)
May 19, 2023
7.770
7.790
7.130
7.560
226,717
-0.09(-1.18%)
May 18, 2023
7.700
8.090
7.500
7.650
158,873
-0.05(-0.65%)
May 17, 2023
7.090
7.760
7.060
7.700
177,481
+0.70(+10.00%)
May 16, 2023
6.470
7.320
6.150
7.000
310,670
+0.85(+13.82%)
May 15, 2023
5.810
6.312
5.780
6.150
93,422
+0.38(+6.59%)
May 12, 2023
5.940
5.973
5.670
5.770
52,792
-0.06(-1.03%)
May 11, 2023
6.180
6.190
5.720
5.830
99,292
-0.37(-5.97%)
May 10, 2023
6.110
6.310
5.860
6.200
94,776
+0.17(+2.82%)
May 09, 2023
5.830
6.070
5.700
6.030
56,503
+0.15(+2.55%)
May 08, 2023
6.140
6.200
5.800
5.880
74,157
-0.27(-4.39%)
May 05, 2023
6.370
6.370
5.970
6.150
156,955
-0.15(-2.38%)
May 04, 2023
5.950
6.450
5.900
6.300
129,136
+0.46(+7.88%)
May 03, 2023
5.860
5.950
5.441
5.840
202,754
+0.65(+12.52%)
May 02, 2023
5.430
5.520
5.150
5.190
60,704
-0.27(-4.95%)
May 01, 2023
5.310
5.550
5.255
5.460
56,163
+0.11(+2.06%)
Apr 28, 2023
5.320
5.457
5.230
5.350
41,495
+0.04(+0.75%)
Apr 27, 2023
5.390
5.470
5.250
5.310
52,066
-0.07(-1.30%)
Apr 26, 2023
5.350
5.480
5.090
5.380
90,353
+0.09(+1.70%)
Apr 25, 2023
5.400
5.440
5.190
5.290
81,717
-0.11(-2.04%)
Apr 24, 2023
5.650
5.650
5.380
5.400
55,766
-0.27(-4.76%)
Apr 21, 2023
5.410
5.750
5.350
5.670
186,104
+0.25(+4.61%)
Apr 20, 2023
5.440
5.530
5.350
5.420
68,878
-0.05(-0.91%)
Apr 19, 2023
5.550
5.635
5.380
5.470
87,332
-0.10(-1.80%)
Apr 18, 2023
5.640
5.845
5.460
5.570
138,672
-0.01(-0.18%)
Apr 17, 2023
5.360
5.630
5.300
5.580
114,033
+0.27(+5.08%)
Apr 14, 2023
5.695
5.695
5.300
5.310
83,528
-0.32(-5.68%)
Apr 13, 2023
5.470
5.800
5.420
5.630
230,023
+0.28(+5.23%)
Apr 12, 2023
5.400
5.500
5.180
5.350
171,035
-0.01(-0.19%)
Apr 11, 2023
5.330
5.430
5.245
5.360
80,786
+0.04(+0.75%)
Apr 10, 2023
5.360
5.460
5.160
5.320
111,178
-0.03(-0.56%)
Apr 06, 2023
5.390
5.490
5.060
5.350
117,750
-0.03(-0.47%)
Apr 05, 2023
5.190
5.700
5.150
5.375
239,318
+0.17(+3.17%)
Apr 04, 2023
6.000
6.000
5.070
5.210
266,493
-0.84(-13.88%)
Apr 03, 2023
5.220
6.125
5.220
6.050
368,102
+0.88(+17.02%)
Mar 31, 2023
5.200
5.400
5.150
5.170
159,846
-0.02(-0.39%)
Mar 30, 2023
5.350
5.480
5.100
5.190
134,403
-0.07(-1.33%)
Mar 29, 2023
5.140
5.380
5.060
5.260
108,190
+0.22(+4.37%)
Mar 28, 2023
5.080
5.400
4.960
5.040
99,443
-0.08(-1.56%)
Mar 27, 2023
5.180
5.350
4.960
5.120
94,029
+0.04(+0.79%)
Mar 24, 2023
5.020
5.150
4.770
5.080
190,729
+0.00(+0.00%)
Mar 23, 2023
5.270
5.320
4.960
5.080
204,575
-0.10(-1.93%)
Mar 22, 2023
5.510
5.510
5.130
5.180
115,432
-0.32(-5.82%)
Mar 21, 2023
5.570
5.600
5.410
5.500
100,826
+0.02(+0.36%)
Mar 20, 2023
5.480
5.540
5.250
5.480
157,846
+0.07(+1.29%)
Mar 17, 2023
5.900
5.900
5.340
5.410
405,475
-0.49(-8.31%)
Mar 16, 2023
5.870
5.970
5.386
5.900
213,561
-0.03(-0.51%)
Mar 15, 2023
6.040
6.330
5.880
5.930
158,756
-0.32(-5.12%)
Mar 14, 2023
6.360
6.360
5.800
6.250
312,930
+0.11(+1.79%)
Mar 13, 2023
6.230
6.489
6.120
6.140
231,987
-0.07(-1.13%)
Mar 10, 2023
6.960
7.370
5.860
6.210
273,622
-0.77(-11.03%)
Mar 09, 2023
7.520
7.570
6.960
6.980
100,823
-0.51(-6.81%)
Mar 08, 2023
7.390
7.750
7.240
7.490
119,377
+0.12(+1.63%)
Mar 07, 2023
7.640
7.700
7.360
7.370
79,303
-0.29(-3.79%)
Mar 06, 2023
8.320
8.320
7.550
7.660
111,275
-0.47(-5.78%)
Mar 03, 2023
7.710
8.270
7.680
8.130
126,281
+0.54(+7.11%)
Mar 02, 2023
7.740
7.780
7.390
7.590
98,723
-0.17(-2.19%)
Mar 01, 2023
7.750
8.055
7.749
7.760
87,882
+0.04(+0.52%)
Feb 28, 2023
7.640
7.840
7.450
7.720
624,469
+0.06(+0.78%)
Feb 27, 2023
7.350
7.720
7.290
7.660
90,546
+0.44(+6.09%)
Feb 24, 2023
7.810
7.810
7.150
7.220
113,775
-0.50(-6.48%)
Feb 23, 2023
8.040
8.070
7.605
7.720
137,839
-0.32(-3.98%)
Feb 22, 2023
8.610
8.770
8.020
8.040
198,232
-0.56(-6.51%)
Feb 21, 2023
8.370
8.720
8.135
8.600
303,303
+0.17(+2.02%)
Feb 17, 2023
7.840
8.460
7.820
8.430
233,011
+0.68(+8.77%)
Feb 16, 2023
7.790
7.900
7.567
7.750
148,595
-0.17(-2.15%)
Feb 15, 2023
7.900
8.000
7.740
7.920
107,066
-0.01(-0.13%)
Feb 14, 2023
7.910
8.050
7.780
7.930
117,537
+0.00(+0.00%)
Feb 13, 2023
7.700
8.175
7.500
7.930
250,462
+0.57(+7.74%)
Feb 10, 2023
7.560
7.560
7.235
7.360
159,311
-0.24(-3.16%)
Feb 09, 2023
7.930
8.020
7.570
7.600
115,152
-0.14(-1.81%)
Feb 08, 2023
7.800
8.160
7.560
7.740
142,204
-0.15(-1.90%)
Feb 07, 2023
8.150
8.180
7.710
7.890
78,979
-0.27(-3.31%)
Feb 06, 2023
8.140
8.172
7.920
8.160
115,572
+0.03(+0.37%)
Feb 03, 2023
8.230
8.390
8.040
8.130
107,495
-0.22(-2.63%)
Feb 02, 2023
8.480
8.668
8.270
8.350
156,792
-0.03(-0.36%)
Feb 01, 2023
8.380
8.710
8.095
8.380
185,830
+0.02(+0.24%)
Jan 31, 2023
8.410
8.620
8.155
8.360
249,263
-0.04(-0.48%)
Jan 30, 2023
7.900
8.490
7.710
8.400
202,593
+0.45(+5.66%)
Jan 27, 2023
7.320
8.050
7.320
7.950
226,305
+0.58(+7.87%)
Jan 26, 2023
7.170
7.459
7.170
7.370
139,199
+0.20(+2.79%)
Jan 25, 2023
6.780
7.200
6.580
7.170
231,205
+0.37(+5.44%)
Jan 24, 2023
6.540
6.929
6.430
6.800
226,088
+0.34(+5.26%)
Jan 23, 2023
6.400
6.610
6.260
6.460
127,469
+0.10(+1.57%)
Jan 20, 2023
6.390
6.470
6.260
6.360
111,779
+0.04(+0.63%)
Jan 19, 2023
6.570
6.570
6.270
6.320
113,802
-0.26(-3.95%)
Jan 18, 2023
6.930
7.060
6.560
6.580
82,408
-0.33(-4.78%)
Jan 17, 2023
7.100
7.100
6.720
6.910
143,140
-0.08(-1.14%)
Jan 13, 2023
6.730
7.190
6.730
6.990
226,336
+0.21(+3.10%)
Jan 12, 2023
6.510
6.780
6.445
6.780
146,987
+0.27(+4.15%)
Jan 11, 2023
6.290
6.520
6.270
6.510
74,873
+0.20(+3.17%)
Jan 10, 2023
6.350
6.455
6.210
6.310
101,385
-0.02(-0.32%)
Jan 09, 2023
6.650
6.750
6.310
6.330
168,055
-0.27(-4.09%)
Jan 06, 2023
6.570
6.710
6.380
6.600
96,188
+0.05(+0.76%)
Jan 05, 2023
6.620
6.730
6.420
6.550
82,405
-0.11(-1.65%)
Jan 04, 2023
6.500
6.765
6.500
6.660
123,763
+0.18(+2.78%)
Jan 03, 2023
6.570
6.750
6.410
6.480
109,930
-0.04(-0.61%)
Dec 30, 2022
6.370
6.555
6.295
6.520
114,916
+0.05(+0.77%)
Dec 29, 2022
6.080
6.510
6.050
6.470
180,464
+0.44(+7.30%)
Dec 28, 2022
5.940
6.070
5.910
6.030
138,942
+0.09(+1.52%)
Dec 27, 2022
5.970
6.389
5.910
5.940
176,828
-0.07(-1.16%)
Dec 23, 2022
6.060
6.069
5.840
6.010
410,903
-0.04(-0.66%)
Dec 22, 2022
5.880
6.060
5.850
6.050
183,413
+0.16(+2.72%)
Dec 21, 2022
6.050
6.130
5.845
5.890
205,908
-0.15(-2.48%)
Dec 20, 2022
5.790
6.060
5.775
6.040
222,498
+0.22(+3.78%)
Dec 19, 2022
6.100
6.110
5.730
5.820
214,960
-0.28(-4.59%)
Dec 16, 2022
6.090
6.190
5.959
6.100
274,584
+0.00(+0.00%)
Dec 15, 2022
6.030
6.120
5.950
6.100
288,722
+0.01(+0.16%)
Dec 14, 2022
6.190
6.470
6.010
6.090
326,044
-0.02(-0.25%)
Dec 13, 2022
6.250
6.707
5.840
6.105
510,887
-0.01(-0.25%)
Dec 12, 2022
5.760
6.220
5.710
6.120
282,224
+0.32(+5.52%)
Dec 09, 2022
5.900
5.980
5.780
5.800
155,896
-0.02(-0.34%)
Dec 08, 2022
5.880
6.020
5.695
5.820
180,026
+0.02(+0.34%)
Dec 07, 2022
6.100
6.160
5.710
5.800
395,907
-0.34(-5.54%)
Dec 06, 2022
6.560
6.600
6.072
6.140
157,752
-0.35(-5.32%)
Dec 05, 2022
6.370
6.770
6.305
6.485
162,676
+0.11(+1.65%)
Dec 02, 2022
6.290
6.390
6.200
6.380
144,624
+0.07(+1.11%)
Dec 01, 2022
6.130
6.450
5.920
6.310
490,528
+0.15(+2.44%)
Nov 30, 2022
6.240
6.315
6.020
6.160
179,559
-0.03(-0.48%)
Nov 29, 2022
6.340
6.380
6.175
6.190
133,811
-0.15(-2.37%)
Nov 28, 2022
6.340
6.590
6.280
6.340
219,674
-0.04(-0.63%)
Nov 25, 2022
6.370
6.590
6.300
6.380
47,530
+0.00(+0.08%)
Nov 23, 2022
6.150
6.700
6.100
6.375
474,732
+0.29(+4.68%)
Nov 22, 2022
6.120
6.220
6.000
6.090
378,983
+0.00(+0.00%)
Nov 21, 2022
6.260
6.310
5.900
6.090
182,233
-0.17(-2.72%)
Nov 18, 2022
6.010
6.500
5.910
6.260
189,851
+0.38(+6.46%)
Nov 17, 2022
6.000
6.100
5.720
5.880
204,366
-0.27(-4.39%)
Nov 16, 2022
6.240
6.460
6.110
6.150
105,366
-0.11(-1.76%)
Nov 15, 2022
6.470
6.550
6.190
6.260
179,416
-0.03(-0.48%)
Nov 14, 2022
6.160
6.740
6.070
6.290
164,664
+0.10(+1.62%)
Nov 11, 2022
6.450
6.760
6.150
6.190
206,712
-0.24(-3.73%)
Nov 10, 2022
7.000
7.150
5.700
6.430
340,106
-0.25(-3.74%)
Nov 09, 2022
6.900
6.959
6.670
6.680
43,995
-0.22(-3.19%)
Nov 08, 2022
6.960
7.282
6.875
6.900
216,631
+0.02(+0.29%)
Nov 07, 2022
6.810
6.990
6.810
6.880
90,287
+0.06(+0.88%)
Nov 04, 2022
6.925
7.010
6.645
6.820
68,275
-0.15(-2.15%)
Nov 03, 2022
7.000
7.215
6.830
6.970
79,068
-0.08(-1.13%)
Nov 02, 2022
7.340
7.425
6.990
7.050
98,286
-0.26(-3.56%)
Nov 01, 2022
7.270
7.693
7.250
7.310
73,921
+0.04(+0.55%)
Oct 31, 2022
7.250
7.370
7.050
7.270
58,466
-0.08(-1.09%)
Oct 28, 2022
7.620
7.620
7.200
7.350
153,154
-0.17(-2.26%)
Oct 27, 2022
7.670
7.780
7.480
7.520
128,009
-0.15(-1.96%)
Oct 26, 2022
7.820
8.030
7.560
7.670
88,257
-0.02(-0.26%)
Oct 25, 2022
7.550
7.922
7.450
7.690
100,071
+0.18(+2.40%)
Oct 24, 2022
7.750
7.750
7.430
7.510
46,837
-0.16(-2.09%)
Oct 21, 2022
7.760
7.870
7.500
7.670
64,335
-0.03(-0.39%)
Oct 20, 2022
8.330
8.330
7.680
7.700
69,280
-0.56(-6.78%)
Oct 19, 2022
8.510
8.550
7.350
8.260
608,619
-0.38(-4.40%)
Oct 18, 2022
8.760
8.940
8.610
8.640
39,158
+0.04(+0.47%)
Oct 17, 2022
8.060
8.625
8.000
8.600
72,250
+0.74(+9.41%)
Oct 14, 2022
8.240
8.400
7.840
7.860
55,029
-0.28(-3.44%)
Oct 13, 2022
7.840
8.205
7.740
8.140
56,665
+0.06(+0.74%)
Oct 12, 2022
8.020
8.180
7.730
8.080
44,218
+0.06(+0.75%)
Oct 11, 2022
7.580
8.290
7.300
8.020
112,325
+0.31(+4.02%)
Oct 10, 2022
7.950
8.145
7.670
7.710
86,098
-0.33(-4.10%)
Oct 07, 2022
8.710
8.850
8.000
8.040
92,241
-0.80(-9.05%)
Oct 06, 2022
8.860
9.150
8.810
8.840
112,233
-0.09(-1.01%)
Oct 05, 2022
8.850
8.980
8.640
8.930
51,900
-0.05(-0.56%)
Oct 04, 2022
8.310
9.000
8.310
8.980
123,523
+0.76(+9.25%)
Oct 03, 2022
8.500
8.500
8.050
8.220
150,348
-0.19(-2.26%)
Sep 30, 2022
8.420
9.090
8.370
8.410
96,442
-0.02(-0.24%)
Sep 29, 2022
8.620
8.650
8.240
8.430
61,708
-0.31(-3.55%)
Sep 28, 2022
8.170
8.820
8.090
8.740
75,647
+0.70(+8.71%)
Sep 27, 2022
8.040
8.380
7.965
8.040
57,168
+0.02(+0.25%)
Sep 26, 2022
7.600
8.130
7.600
8.020
85,135
+0.47(+6.23%)
Sep 23, 2022
7.620
7.850
7.464
7.550
110,897
-0.15(-1.95%)
Sep 22, 2022
7.690
7.750
7.280
7.700
114,345
-0.03(-0.39%)
Sep 21, 2022
8.540
8.540
7.600
7.730
199,830
-0.81(-9.48%)
Sep 20, 2022
8.570
8.640
8.410
8.540
84,161
-0.15(-1.73%)
Sep 19, 2022
8.930
8.940
8.640
8.690
51,275
-0.32(-3.55%)
Sep 16, 2022
8.820
9.070
8.620
9.010
218,285
-0.01(-0.11%)
Sep 15, 2022
9.090
9.370
9.000
9.020
46,486
-0.18(-1.96%)
Sep 14, 2022
8.850
9.270
8.850
9.200
61,033
+0.34(+3.84%)
Sep 13, 2022
8.820
9.020
8.610
8.860
71,550
-0.21(-2.32%)
Sep 12, 2022
9.270
9.270
8.940
9.070
193,029
-0.18(-1.95%)
Sep 09, 2022
9.490
9.490
9.200
9.250
76,227
-0.09(-0.96%)
Sep 08, 2022
9.130
9.390
9.010
9.340
39,971
+0.14(+1.52%)
Sep 07, 2022
8.850
9.200
8.845
9.200
103,209
+0.30(+3.37%)
Sep 06, 2022
8.950
9.380
8.850
8.900
69,275
-0.04(-0.45%)
Sep 02, 2022
8.680
9.200
8.630
8.940
116,946
+0.29(+3.35%)
Sep 01, 2022
8.180
8.690
8.120
8.650
92,009
+0.35(+4.22%)
Aug 31, 2022
8.600
8.725
8.300
8.300
63,518
-0.16(-1.89%)
Aug 30, 2022
8.700
8.870
7.920
8.460
242,974
-0.24(-2.76%)
Aug 29, 2022
8.900
8.920
8.590
8.700
53,244
-0.25(-2.79%)
Aug 26, 2022
9.250
9.250
8.760
8.950
115,700
-0.32(-3.45%)
Aug 25, 2022
9.520
9.520
9.230
9.270
54,501
-0.16(-1.70%)
Aug 24, 2022
9.250
9.505
9.250
9.430
74,653
+0.14(+1.51%)
Aug 23, 2022
9.240
9.340
9.040
9.290
78,527
+0.07(+0.76%)
Aug 22, 2022
9.540
9.673
9.120
9.220
95,532
-0.38(-3.96%)
Aug 19, 2022
9.580
9.850
9.520
9.600
53,482
-0.30(-3.03%)
Aug 18, 2022
9.770
10.12
9.500
9.900
55,322
+0.11(+1.12%)
Aug 17, 2022
10.35
10.48
9.760
9.790
77,119
-0.73(-6.94%)
Aug 16, 2022
10.92
11.10
10.47
10.52
111,512
-0.59(-5.31%)
Aug 15, 2022
11.14
11.57
10.93
11.11
235,484
-0.14(-1.24%)
Aug 12, 2022
10.54
11.33
10.51
11.25
158,472
+0.76(+7.24%)
Aug 11, 2022
10.13
10.68
10.06
10.49
267,673
+0.66(+6.71%)
Aug 10, 2022
9.510
10.03
9.430
9.830
92,767
+0.50(+5.36%)
Aug 09, 2022
9.640
9.640
9.210
9.330
67,299
-0.46(-4.70%)
Aug 08, 2022
10.34
10.44
9.675
9.790
143,498
-0.56(-5.41%)
Aug 05, 2022
9.830
10.49
9.630
10.35
179,152
+0.42(+4.23%)
Aug 04, 2022
9.360
10.04
9.360
9.930
145,757
+0.58(+6.20%)
Aug 03, 2022
8.000
9.570
8.000
9.350
301,366
+1.54(+19.72%)
Aug 02, 2022
8.020
8.065
7.635
7.810
132,896
-0.12(-1.51%)
Aug 01, 2022
8.230
8.230
7.900
7.930
110,514
-0.35(-4.23%)
Jul 29, 2022
8.310
8.330
7.990
8.280
120,749
-0.09(-1.08%)
Jul 28, 2022
8.570
8.605
8.260
8.370
110,387
-0.18(-2.11%)
Jul 27, 2022
8.570
8.600
8.195
8.550
89,090
+0.00(+0.00%)
Jul 26, 2022
8.360
8.750
8.135
8.550
140,589
+0.10(+1.18%)
Jul 25, 2022
7.980
8.480
7.900
8.450
70,939
+0.44(+5.49%)
Jul 22, 2022
8.160
8.170
7.950
8.010
117,467
-0.16(-1.96%)
Jul 21, 2022
8.200
8.330
8.050
8.170
63,696
-0.11(-1.33%)
Jul 20, 2022
8.170
8.650
8.150
8.280
98,761
+0.08(+0.98%)
Jul 19, 2022
8.070
8.220
7.770
8.200
119,917
+0.33(+4.19%)
Jul 18, 2022
8.220
8.590
7.790
7.870
149,333
-0.20(-2.48%)
Jul 15, 2022
8.310
8.465
7.900
8.070
169,626
-0.05(-0.62%)
Jul 14, 2022
8.210
8.420
8.040
8.120
104,731
-0.29(-3.45%)
Jul 13, 2022
8.020
8.510
8.020
8.410
225,275
+0.23(+2.81%)
Jul 12, 2022
8.220
8.230
7.940
8.180
54,918
-0.02(-0.24%)
Jul 11, 2022
8.500
8.708
8.180
8.200
116,292
-0.42(-4.87%)
Jul 08, 2022
8.470
8.810
8.350
8.620
180,334
+0.10(+1.17%)
Jul 07, 2022
8.180
8.630
8.180
8.520
119,226
+0.37(+4.54%)
Jul 06, 2022
7.860
8.260
7.860
8.150
122,716
+0.33(+4.22%)
Jul 05, 2022
7.450
7.990
7.400
7.820
128,025
+0.25(+3.30%)
Jul 01, 2022
7.690
7.780
7.330
7.570
144,279
+0.00(+0.00%)
Jun 30, 2022
7.640
7.730
7.399
7.570
168,998
-0.18(-2.32%)
Jun 29, 2022
7.370
8.000
7.330
7.750
187,943
+0.34(+4.59%)
Jun 28, 2022
7.530
7.550
7.090
7.410
199,225
-0.13(-1.72%)
Jun 27, 2022
7.660
7.660
7.340
7.540
268,712
-0.01(-0.13%)
Jun 24, 2022
7.850
8.040
7.470
7.550
254,986
-0.20(-2.58%)
Jun 23, 2022
7.570
7.840
7.550
7.750
309,441
+0.15(+1.97%)
Jun 22, 2022
7.610
7.970
7.520
7.600
124,035
-0.15(-1.94%)
Jun 21, 2022
7.430
8.040
7.430
7.750
104,233
+0.43(+5.87%)
Jun 17, 2022
6.960
7.650
6.680
7.320
268,464
+0.52(+7.65%)
Jun 16, 2022
6.870
6.890
6.590
6.800
132,958
-0.29(-4.09%)
Jun 15, 2022
7.170
7.360
6.975
7.090
104,706
-0.18(-2.48%)
Jun 14, 2022
7.360
7.480
7.240
7.270
119,225
-0.09(-1.22%)
Jun 13, 2022
7.580
7.580
6.970
7.360
151,623
-0.28(-3.66%)
Jun 10, 2022
7.910
7.910
7.522
7.640
96,598
-0.34(-4.26%)
Jun 09, 2022
8.070
8.100
7.920
7.980
109,995
-0.15(-1.85%)
Jun 08, 2022
8.170
8.410
8.030
8.130
65,691
-0.12(-1.45%)
Jun 07, 2022
7.970
8.380
7.950
8.250
140,129
+0.23(+2.87%)
Jun 06, 2022
8.090
8.603
7.975
8.020
111,097
+0.07(+0.88%)
Jun 03, 2022
7.770
8.100
7.740
7.950
205,057
+0.07(+0.89%)
Jun 02, 2022
8.020
8.090
7.740
7.880
163,561
-0.22(-2.72%)
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.