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
Windtree Therapeutics Inc
(NQ:
WINT
)
3.900
+0.280 (+7.73%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 24, 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 24, 2024
3.700
3.990
3.700
3.900
28,219
+0.28(+7.73%)
May 23, 2024
4.300
4.300
3.600
3.620
34,570
-0.49(-11.81%)
May 22, 2024
4.200
4.426
4.030
4.105
19,184
-0.14(-3.41%)
May 21, 2024
4.410
4.480
4.240
4.250
7,359
-0.12(-2.75%)
May 20, 2024
4.490
4.690
4.270
4.370
24,758
-0.12(-2.67%)
May 17, 2024
4.230
4.490
4.228
4.490
8,041
+0.19(+4.42%)
May 16, 2024
4.501
4.560
4.300
4.300
11,311
-0.30(-6.55%)
May 15, 2024
4.100
4.700
4.100
4.601
55,691
+0.54(+13.33%)
May 14, 2024
3.850
4.343
3.800
4.060
34,115
+0.13(+3.31%)
May 13, 2024
4.110
4.110
3.721
3.930
11,442
-0.17(-4.15%)
May 10, 2024
4.310
4.410
4.010
4.100
16,799
-0.24(-5.53%)
May 09, 2024
4.490
4.712
4.250
4.340
55,890
-0.43(-9.01%)
May 08, 2024
4.540
4.880
4.420
4.770
37,547
+0.37(+8.41%)
May 07, 2024
4.950
6.110
4.380
4.400
177,751
-0.47(-9.74%)
May 06, 2024
4.880
5.240
4.659
4.875
29,380
-0.07(-1.32%)
May 03, 2024
4.320
5.540
4.315
4.940
125,247
+0.61(+14.09%)
May 02, 2024
4.370
4.650
4.180
4.330
60,616
-0.16(-3.56%)
May 01, 2024
4.800
4.847
4.360
4.490
60,453
-0.58(-11.35%)
Apr 30, 2024
5.380
5.380
5.020
5.065
25,671
-0.23(-4.43%)
Apr 29, 2024
5.200
5.716
5.200
5.300
43,735
+0.07(+1.34%)
Apr 26, 2024
5.040
5.510
5.040
5.230
28,473
+0.16(+3.15%)
Apr 25, 2024
5.050
5.240
5.050
5.070
12,489
-0.08(-1.65%)
Apr 24, 2024
5.150
5.310
4.830
5.155
51,362
-0.53(-9.30%)
Apr 23, 2024
5.380
5.900
5.000
5.683
81,659
+0.23(+4.28%)
Apr 22, 2024
4.910
5.950
4.910
5.450
197,423
+5.11(+1494.50%)
Apr 19, 2024
0.3499
0.3599
0.3300
0.3418
493,864
+0.00(+0.59%)
Apr 18, 2024
0.3950
0.4050
0.2654
0.3398
1,800,438
-0.06(-15.33%)
Apr 17, 2024
0.4188
0.4188
0.3689
0.4013
108,061
-0.02(-4.79%)
Apr 16, 2024
0.4299
0.4299
0.4051
0.4215
109,817
-0.00(-0.66%)
Apr 15, 2024
0.4219
0.4350
0.4008
0.4243
103,617
-0.01(-2.46%)
Apr 12, 2024
0.3860
0.4831
0.3598
0.4350
802,482
+0.06(+14.78%)
Apr 11, 2024
0.3600
0.3900
0.3550
0.3790
70,095
-0.00(-0.26%)
Apr 10, 2024
0.3730
0.3900
0.3510
0.3800
40,244
+0.01(+2.43%)
Apr 09, 2024
0.4016
0.4126
0.3605
0.3710
349,433
-0.04(-9.51%)
Apr 08, 2024
0.4300
0.4311
0.3969
0.4100
554,324
-0.01(-3.23%)
Apr 05, 2024
0.3837
0.4287
0.3837
0.4237
169,865
+0.04(+10.45%)
Apr 04, 2024
0.3800
0.3900
0.3600
0.3836
56,828
+0.00(+0.95%)
Apr 03, 2024
0.3500
0.3900
0.3400
0.3800
144,903
+0.01(+3.26%)
Apr 02, 2024
0.3690
0.3690
0.3500
0.3680
47,031
+0.00(+0.55%)
Apr 01, 2024
0.3431
0.3680
0.3431
0.3660
25,655
+0.01(+3.39%)
Mar 28, 2024
0.3600
0.3679
0.3499
0.3540
29,119
-0.01(-3.78%)
Mar 27, 2024
0.3553
0.3680
0.3400
0.3679
44,993
+0.01(+4.01%)
Mar 26, 2024
0.3599
0.3599
0.3500
0.3537
38,321
-0.01(-1.72%)
Mar 25, 2024
0.3600
0.3600
0.3523
0.3599
9,844
-0.00(-0.03%)
Mar 22, 2024
0.3600
0.3600
0.3550
0.3600
19,591
+0.01(+1.41%)
Mar 21, 2024
0.3546
0.3700
0.3500
0.3550
60,099
+0.00(+0.11%)
Mar 20, 2024
0.3500
0.3690
0.3501
0.3546
25,835
+0.00(+1.31%)
Mar 19, 2024
0.3500
0.3700
0.3400
0.3500
99,579
+0.01(+2.64%)
Mar 18, 2024
0.3400
0.3650
0.3400
0.3410
51,926
+0.00(+0.29%)
Mar 15, 2024
0.3500
0.3600
0.3400
0.3400
74,880
-0.01(-2.19%)
Mar 14, 2024
0.3750
0.3973
0.3476
0.3476
70,568
-0.02(-6.56%)
Mar 13, 2024
0.3960
0.3960
0.3720
0.3720
38,811
-0.02(-4.98%)
Mar 12, 2024
0.4040
0.4071
0.3827
0.3915
80,832
-0.01(-3.09%)
Mar 11, 2024
0.4000
0.4040
0.3851
0.4040
57,714
+0.01(+3.64%)
Mar 08, 2024
0.3900
0.3970
0.3827
0.3898
36,173
+0.01(+2.15%)
Mar 07, 2024
0.3975
0.4000
0.3804
0.3816
67,915
-0.02(-4.12%)
Mar 06, 2024
0.3800
0.4100
0.3700
0.3980
78,053
+0.01(+2.05%)
Mar 05, 2024
0.4083
0.4110
0.3850
0.3900
40,042
-0.01(-2.50%)
Mar 04, 2024
0.4068
0.4101
0.3805
0.4000
68,364
+0.01(+2.70%)
Mar 01, 2024
0.3648
0.3921
0.3530
0.3895
209,046
+0.03(+8.19%)
Feb 29, 2024
0.3730
0.3730
0.3520
0.3600
86,907
+0.00(+1.12%)
Feb 28, 2024
0.3800
0.3755
0.3500
0.3560
105,374
-0.00(-0.48%)
Feb 27, 2024
0.3100
0.3660
0.3100
0.3577
130,573
+0.03(+9.05%)
Feb 26, 2024
0.3050
0.3280
0.3050
0.3280
46,569
+0.01(+3.27%)
Feb 23, 2024
0.3200
0.3200
0.3007
0.3176
70,105
+0.00(+0.35%)
Feb 22, 2024
0.3300
0.3421
0.2820
0.3165
275,756
-0.02(-5.58%)
Feb 21, 2024
0.3300
0.3353
0.3202
0.3352
93,043
+0.01(+3.14%)
Feb 20, 2024
0.3700
0.3650
0.3241
0.3250
224,064
-0.03(-8.45%)
Feb 16, 2024
0.3525
0.3630
0.3500
0.3550
62,932
-0.00(-0.56%)
Feb 15, 2024
0.3611
0.3694
0.3560
0.3570
163,499
-0.01(-3.02%)
Feb 14, 2024
0.3700
0.3750
0.3500
0.3681
89,554
+0.00(+1.13%)
Feb 13, 2024
0.3800
0.3785
0.3542
0.3640
86,308
-0.01(-3.65%)
Feb 12, 2024
0.3600
0.3990
0.3542
0.3778
236,223
+0.02(+4.94%)
Feb 09, 2024
0.3700
0.3797
0.3478
0.3600
208,203
-0.00(-0.94%)
Feb 08, 2024
0.3500
0.3991
0.3490
0.3634
244,788
+0.00(+1.08%)
Feb 07, 2024
0.3800
0.3800
0.3400
0.3595
192,590
-0.00(-0.14%)
Feb 06, 2024
0.3709
0.3894
0.3541
0.3600
262,034
-0.01(-2.44%)
Feb 05, 2024
0.3880
0.3952
0.3650
0.3690
229,488
-0.03(-7.75%)
Feb 02, 2024
0.4100
0.4198
0.3829
0.4000
326,732
-0.01(-2.44%)
Feb 01, 2024
0.4383
0.4383
0.3700
0.4100
202,426
-0.01(-2.45%)
Jan 31, 2024
0.4500
0.4500
0.4169
0.4203
437,889
-0.03(-6.60%)
Jan 30, 2024
0.4500
0.4566
0.4300
0.4500
253,954
-0.01(-1.75%)
Jan 29, 2024
0.4170
0.4590
0.4150
0.4580
205,856
+0.03(+6.51%)
Jan 26, 2024
0.4500
0.4799
0.4269
0.4300
535,316
-0.02(-3.89%)
Jan 25, 2024
0.4900
0.5219
0.4360
0.4474
1,041,073
-0.01(-2.74%)
Jan 24, 2024
0.4500
0.4603
0.4330
0.4600
113,797
-0.00(-0.97%)
Jan 23, 2024
0.4490
0.4851
0.4313
0.4645
177,236
-0.04(-8.20%)
Jan 22, 2024
0.5200
0.5318
0.4764
0.5060
310,374
+0.00(+0.82%)
Jan 19, 2024
0.4788
0.5103
0.4204
0.5019
465,011
+0.02(+4.24%)
Jan 18, 2024
0.5248
0.5550
0.4420
0.4815
1,799,341
-0.00(-0.41%)
Jan 17, 2024
0.6000
0.6000
0.4750
0.4835
4,445,094
-0.11(-18.04%)
Jan 16, 2024
0.5900
0.6100
0.5649
0.5899
38,714
+0.02(+3.09%)
Jan 12, 2024
0.6100
0.6284
0.5150
0.5722
69,876
-0.04(-6.21%)
Jan 11, 2024
0.6550
0.6600
0.6100
0.6101
39,169
-0.04(-6.12%)
Jan 10, 2024
0.6577
0.6700
0.6246
0.6499
54,096
+0.01(+1.39%)
Jan 09, 2024
0.6300
0.6700
0.6300
0.6410
36,449
-0.01(-1.38%)
Jan 08, 2024
0.6300
0.6700
0.6101
0.6500
106,565
+0.03(+4.00%)
Jan 05, 2024
0.6032
0.6600
0.6030
0.6250
122,617
+0.01(+2.44%)
Jan 04, 2024
0.6200
0.6270
0.6010
0.6101
113,630
-0.01(-2.23%)
Jan 03, 2024
0.6571
0.6699
0.6000
0.6240
574,861
-0.07(-10.61%)
Jan 02, 2024
0.6900
0.7300
0.6910
0.6981
1,104,658
-0.02(-2.91%)
Dec 29, 2023
0.7175
0.7400
0.6705
0.7190
453,926
-0.00(-0.14%)
Dec 28, 2023
0.7300
0.7300
0.7010
0.7200
198,574
-0.01(-1.36%)
Dec 27, 2023
0.7251
0.7308
0.7094
0.7299
207,027
+0.00(+0.01%)
Dec 26, 2023
0.7434
0.7434
0.7200
0.7298
34,281
-0.00(-0.03%)
Dec 22, 2023
0.7300
0.7300
0.7200
0.7300
35,883
+0.01(+0.88%)
Dec 21, 2023
0.7400
0.7350
0.7000
0.7236
78,114
-0.02(-2.19%)
Dec 20, 2023
0.7670
0.7670
0.7200
0.7398
78,404
+0.00(+0.11%)
Dec 19, 2023
0.7400
0.7769
0.7151
0.7390
77,018
+0.01(+0.96%)
Dec 18, 2023
0.7500
0.7600
0.7101
0.7320
80,371
+0.00(+0.27%)
Dec 15, 2023
0.7444
0.7499
0.7199
0.7300
167,879
+0.00(+0.01%)
Dec 14, 2023
0.7298
0.7919
0.7250
0.7299
237,120
+0.00(+0.00%)
Dec 13, 2023
0.7251
0.7700
0.7000
0.7299
109,698
-0.01(-1.36%)
Dec 12, 2023
0.7902
0.8100
0.7204
0.7400
99,330
-0.05(-6.68%)
Dec 11, 2023
0.8214
0.8214
0.7900
0.7930
73,941
-0.00(-0.31%)
Dec 08, 2023
0.9000
0.9153
0.7526
0.7955
220,404
-0.08(-9.10%)
Dec 07, 2023
0.9200
0.9299
0.8450
0.8751
58,172
-0.03(-3.84%)
Dec 06, 2023
0.9200
0.9200
0.8600
0.9100
145,369
+0.00(+0.54%)
Dec 05, 2023
1.020
1.050
0.9000
0.9051
257,227
-0.11(-10.51%)
Dec 04, 2023
1.050
1.090
1.000
1.011
62,733
-0.04(-3.68%)
Dec 01, 2023
1.110
1.110
1.001
1.050
161,756
-0.08(-7.08%)
Nov 30, 2023
0.9800
1.242
0.9500
1.130
388,941
+0.17(+17.71%)
Nov 29, 2023
0.9480
0.9900
0.9313
0.9600
114,840
+0.02(+2.52%)
Nov 28, 2023
0.9699
0.9700
0.9202
0.9364
82,382
+0.01(+0.66%)
Nov 27, 2023
0.9440
0.9999
0.9100
0.9303
100,103
+0.00(+0.03%)
Nov 24, 2023
0.9899
0.9900
0.9141
0.9300
76,003
-0.02(-2.11%)
Nov 22, 2023
0.9300
0.9699
0.9050
0.9500
29,513
+0.03(+3.04%)
Nov 21, 2023
1.020
1.020
0.9210
0.9220
144,961
-0.04(-3.96%)
Nov 20, 2023
0.9100
1.020
0.9000
0.9600
301,571
+0.02(+2.13%)
Nov 17, 2023
0.9300
0.9600
0.9000
0.9400
99,778
+0.01(+1.08%)
Nov 16, 2023
0.9500
0.9898
0.9000
0.9300
150,719
+0.01(+1.11%)
Nov 15, 2023
0.9402
1.000
0.9198
0.9198
121,348
-0.02(-2.16%)
Nov 14, 2023
0.9610
1.000
0.9151
0.9401
77,556
-0.04(-3.73%)
Nov 13, 2023
0.9802
0.9898
0.9400
0.9765
48,687
-0.02(-2.20%)
Nov 10, 2023
1.010
1.050
0.9801
0.9985
19,219
-0.01(-1.14%)
Nov 09, 2023
1.060
1.070
0.9903
1.010
31,041
-0.01(-0.97%)
Nov 08, 2023
1.080
1.080
1.000
1.020
29,191
-0.03(-2.87%)
Nov 07, 2023
1.060
1.100
1.040
1.050
38,033
-0.01(-0.94%)
Nov 06, 2023
1.090
1.120
1.020
1.060
21,191
+0.00(+0.00%)
Nov 03, 2023
0.9900
1.120
0.9900
1.060
72,103
+0.07(+7.07%)
Nov 02, 2023
1.000
1.070
0.9870
0.9900
38,492
-0.02(-1.98%)
Nov 01, 2023
1.010
1.040
0.9820
1.010
31,761
-0.04(-3.81%)
Oct 31, 2023
1.000
1.050
0.9841
1.050
39,350
+0.02(+2.07%)
Oct 30, 2023
1.030
1.040
1.009
1.029
2,358
-0.01(-0.61%)
Oct 27, 2023
1.020
1.050
1.020
1.035
27,185
+0.01(+1.47%)
Oct 26, 2023
1.050
1.050
1.011
1.020
16,856
-0.01(-0.97%)
Oct 25, 2023
1.100
1.100
1.000
1.030
72,986
-0.08(-7.21%)
Oct 24, 2023
1.130
1.150
1.100
1.110
18,266
-0.04(-3.48%)
Oct 23, 2023
1.170
1.200
1.080
1.150
112,571
-0.02(-1.71%)
Oct 20, 2023
1.296
1.296
1.170
1.170
67,566
-0.10(-7.87%)
Oct 19, 2023
1.300
1.310
1.250
1.270
45,368
-0.01(-0.78%)
Oct 18, 2023
1.380
1.410
1.200
1.280
83,241
-0.07(-5.19%)
Oct 17, 2023
1.380
1.410
1.321
1.350
68,042
-0.03(-2.17%)
Oct 16, 2023
1.270
1.470
1.300
1.380
223,353
+0.13(+10.40%)
Oct 13, 2023
1.320
1.350
1.210
1.250
117,249
-0.10(-7.41%)
Oct 12, 2023
1.190
1.500
1.160
1.350
533,986
+0.21(+18.42%)
Oct 11, 2023
1.220
1.220
1.110
1.140
55,288
-0.03(-2.56%)
Oct 10, 2023
1.180
1.270
1.100
1.170
251,030
-0.04(-3.31%)
Oct 09, 2023
1.280
1.440
1.150
1.210
1,002,363
+0.01(+1.26%)
Oct 06, 2023
1.000
1.280
1.000
1.195
399,626
+0.19(+18.32%)
Oct 05, 2023
1.000
1.040
0.9970
1.010
21,117
+0.01(+1.05%)
Oct 04, 2023
1.050
1.050
0.9503
0.9995
60,172
-0.03(-2.96%)
Oct 03, 2023
0.9900
1.050
0.9800
1.030
44,805
+0.01(+0.98%)
Oct 02, 2023
0.9410
1.020
0.9410
1.020
49,886
+0.07(+7.53%)
Sep 29, 2023
0.9703
0.9999
0.9413
0.9486
41,282
-0.01(-0.77%)
Sep 28, 2023
1.030
1.050
0.9400
0.9560
41,626
-0.05(-5.35%)
Sep 27, 2023
0.9280
1.050
0.8900
1.010
134,886
+0.11(+12.18%)
Sep 26, 2023
0.8800
0.9149
0.8800
0.9003
38,231
+0.03(+3.47%)
Sep 25, 2023
0.9300
0.9200
0.8605
0.8701
81,428
-0.09(-9.36%)
Sep 22, 2023
0.9800
1.000
0.9307
0.9600
36,231
-0.02(-2.14%)
Sep 21, 2023
1.000
1.010
0.9800
0.9810
22,624
-0.02(-1.90%)
Sep 20, 2023
1.030
1.030
0.9820
1.000
48,376
-0.02(-1.96%)
Sep 19, 2023
1.074
1.074
0.9863
1.020
83,608
-0.04(-3.77%)
Sep 18, 2023
1.180
1.180
1.040
1.060
82,001
-0.09(-7.83%)
Sep 15, 2023
1.110
1.150
1.080
1.150
46,398
+0.06(+5.99%)
Sep 14, 2023
1.118
1.118
1.060
1.085
56,712
+0.00(+0.46%)
Sep 13, 2023
1.040
1.110
1.010
1.080
93,954
+0.00(+0.00%)
Sep 12, 2023
1.090
1.090
1.050
1.080
34,562
+0.00(+0.00%)
Sep 11, 2023
1.100
1.100
1.020
1.080
47,407
+0.02(+1.89%)
Sep 08, 2023
1.080
1.110
1.020
1.060
44,585
-0.02(-1.85%)
Sep 07, 2023
1.130
1.134
1.070
1.080
60,412
-0.07(-6.09%)
Sep 06, 2023
1.150
1.180
1.090
1.150
38,952
+0.01(+0.88%)
Sep 05, 2023
1.220
1.220
1.120
1.140
59,653
-0.04(-3.39%)
Sep 01, 2023
1.130
1.200
1.100
1.180
141,882
+0.08(+7.16%)
Aug 31, 2023
1.110
1.120
1.060
1.101
52,522
+0.02(+1.96%)
Aug 30, 2023
1.130
1.130
1.060
1.080
60,389
-0.01(-0.92%)
Aug 29, 2023
1.130
1.130
1.060
1.090
55,234
+0.00(+0.00%)
Aug 28, 2023
1.090
1.150
1.050
1.090
102,990
+0.03(+2.83%)
Aug 25, 2023
1.120
1.160
1.030
1.060
169,471
-0.08(-7.02%)
Aug 24, 2023
1.200
1.240
1.130
1.140
180,002
-0.07(-5.79%)
Aug 23, 2023
1.300
1.300
1.170
1.210
540,984
+0.03(+2.67%)
Aug 22, 2023
1.200
1.219
1.130
1.179
67,222
-0.02(-1.79%)
Aug 21, 2023
1.240
1.270
1.200
1.200
94,430
+0.02(+1.69%)
Aug 18, 2023
1.220
1.230
1.140
1.180
120,594
+0.02(+1.72%)
Aug 17, 2023
1.610
1.610
1.100
1.160
658,381
-0.39(-25.16%)
Aug 16, 2023
1.580
1.620
1.520
1.550
125,132
-0.07(-4.32%)
Aug 15, 2023
1.500
1.670
1.470
1.620
253,774
+0.11(+7.29%)
Aug 14, 2023
1.440
1.550
1.410
1.510
348,395
+0.07(+5.22%)
Aug 11, 2023
1.420
1.480
1.380
1.435
151,629
-0.00(-0.35%)
Aug 10, 2023
1.360
1.470
1.350
1.440
144,708
+0.05(+3.60%)
Aug 09, 2023
1.410
1.410
1.332
1.390
68,202
-0.02(-1.42%)
Aug 08, 2023
1.400
1.412
1.340
1.410
121,995
+0.09(+6.82%)
Aug 07, 2023
1.340
1.350
1.310
1.320
106,897
+0.00(+0.00%)
Aug 04, 2023
1.380
1.380
1.310
1.320
67,828
-0.03(-2.22%)
Aug 03, 2023
1.340
1.370
1.300
1.350
81,285
+0.01(+0.75%)
Aug 02, 2023
1.350
1.400
1.330
1.340
36,820
-0.05(-3.60%)
Aug 01, 2023
1.400
1.410
1.360
1.390
107,188
+0.00(+0.00%)
Jul 31, 2023
1.430
1.430
1.370
1.390
55,736
+0.04(+2.96%)
Jul 28, 2023
1.330
1.390
1.330
1.350
40,611
+0.01(+0.75%)
Jul 27, 2023
1.390
1.410
1.330
1.340
84,124
-0.07(-4.96%)
Jul 26, 2023
1.370
1.430
1.370
1.410
33,910
+0.01(+0.71%)
Jul 25, 2023
1.420
1.430
1.350
1.400
107,510
+0.05(+3.70%)
Jul 24, 2023
1.410
1.420
1.320
1.350
83,296
-0.04(-2.88%)
Jul 21, 2023
1.400
1.450
1.380
1.390
77,933
+0.00(+0.00%)
Jul 20, 2023
1.490
1.510
1.350
1.390
163,609
-0.10(-6.71%)
Jul 19, 2023
1.500
1.600
1.480
1.490
165,083
-0.02(-1.32%)
Jul 18, 2023
1.500
1.579
1.450
1.510
181,137
+0.00(+0.00%)
Jul 17, 2023
1.350
1.550
1.330
1.510
405,053
+0.17(+12.69%)
Jul 14, 2023
1.350
1.350
1.305
1.340
74,298
+0.00(+0.00%)
Jul 13, 2023
1.350
1.390
1.310
1.340
117,687
-0.02(-1.47%)
Jul 12, 2023
1.310
1.435
1.290
1.360
341,380
+0.04(+3.03%)
Jul 11, 2023
1.250
1.345
1.230
1.320
138,606
+0.07(+5.60%)
Jul 10, 2023
1.250
1.270
1.200
1.250
138,929
-0.01(-0.79%)
Jul 07, 2023
1.300
1.300
1.250
1.260
67,760
-0.04(-3.08%)
Jul 06, 2023
1.240
1.320
1.195
1.300
213,701
+0.06(+5.26%)
Jul 05, 2023
1.250
1.272
1.230
1.235
92,889
-0.01(-1.20%)
Jul 03, 2023
1.290
1.290
1.220
1.250
73,560
+0.00(+0.00%)
Jun 30, 2023
1.300
1.320
1.230
1.250
242,343
-0.07(-5.30%)
Jun 29, 2023
1.280
1.330
1.262
1.320
85,257
+0.02(+1.54%)
Jun 28, 2023
1.290
1.310
1.270
1.300
141,558
+0.02(+1.56%)
Jun 27, 2023
1.300
1.380
1.280
1.280
120,709
-0.00(-0.16%)
Jun 26, 2023
1.270
1.340
1.270
1.282
88,286
-0.02(-1.38%)
Jun 23, 2023
1.320
1.320
1.270
1.300
114,978
+0.02(+1.56%)
Jun 22, 2023
1.290
1.340
1.260
1.280
118,056
-0.02(-1.54%)
Jun 21, 2023
1.370
1.390
1.280
1.300
291,790
-0.07(-5.11%)
Jun 20, 2023
1.490
1.490
1.350
1.370
205,661
-0.08(-5.52%)
Jun 16, 2023
1.580
1.580
1.450
1.450
156,974
-0.09(-5.84%)
Jun 15, 2023
1.520
1.570
1.460
1.540
257,097
-0.01(-0.65%)
Jun 14, 2023
1.550
1.670
1.530
1.550
178,432
+0.01(+0.32%)
Jun 13, 2023
1.680
1.730
1.480
1.545
391,638
-0.14(-8.04%)
Jun 12, 2023
1.800
1.800
1.600
1.680
492,275
-0.09(-5.08%)
Jun 09, 2023
1.700
1.830
1.700
1.770
322,531
+0.02(+1.14%)
Jun 08, 2023
1.790
1.830
1.660
1.750
321,351
-0.04(-2.23%)
Jun 07, 2023
1.700
1.820
1.650
1.790
582,051
+0.05(+2.87%)
Jun 06, 2023
1.570
1.950
1.510
1.740
4,051,723
+0.23(+15.23%)
Jun 05, 2023
1.400
1.650
1.340
1.510
1,627,773
+0.12(+8.63%)
Jun 02, 2023
1.340
1.430
1.310
1.390
343,265
+0.08(+6.11%)
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.