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
Protalix Biotherapeutics
(NY:
PLX
)
1.120
-0.010 (-0.88%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022
1.080
1.090
1.040
1.090
146,354
+0.01(+0.93%)
Jun 29, 2022
1.070
1.080
1.050
1.080
161,893
+0.01(+0.93%)
Jun 28, 2022
1.100
1.120
1.070
1.070
106,633
-0.04(-3.60%)
Jun 27, 2022
1.100
1.110
1.090
1.110
75,830
+0.02(+1.83%)
Jun 24, 2022
1.080
1.130
1.080
1.090
137,113
-0.01(-0.91%)
Jun 23, 2022
1.100
1.110
1.080
1.100
114,275
+0.01(+0.92%)
Jun 22, 2022
1.070
1.120
1.070
1.090
81,518
+0.01(+0.83%)
Jun 21, 2022
1.070
1.120
1.060
1.081
231,089
-0.01(-0.83%)
Jun 17, 2022
1.100
1.100
1.080
1.090
82,594
+0.03(+2.83%)
Jun 16, 2022
1.070
1.080
1.040
1.060
188,036
-0.02(-1.85%)
Jun 15, 2022
1.090
1.090
1.070
1.080
96,697
+0.01(+0.93%)
Jun 14, 2022
1.080
1.088
1.060
1.070
192,697
-0.02(-1.83%)
Jun 13, 2022
1.080
1.110
1.070
1.090
213,319
-0.03(-2.68%)
Jun 10, 2022
1.120
1.145
1.090
1.120
152,751
+0.00(+0.00%)
Jun 09, 2022
1.140
1.155
1.120
1.120
309,431
-0.04(-3.45%)
Jun 08, 2022
1.140
1.180
1.140
1.160
99,379
+0.02(+1.75%)
Jun 07, 2022
1.140
1.170
1.130
1.140
300,954
-0.03(-2.56%)
Jun 06, 2022
1.220
1.250
1.140
1.170
180,196
-0.07(-5.65%)
Jun 03, 2022
1.230
1.260
1.210
1.240
286,303
+0.00(+0.00%)
Jun 02, 2022
1.160
1.250
1.160
1.240
267,104
+0.04(+3.33%)
Jun 01, 2022
1.210
1.210
1.170
1.200
183,722
+0.02(+1.69%)
May 31, 2022
1.140
1.220
1.120
1.180
664,537
+0.04(+3.51%)
May 27, 2022
1.100
1.150
1.100
1.140
218,077
+0.04(+3.64%)
May 26, 2022
1.080
1.110
1.060
1.100
182,550
+0.02(+1.85%)
May 25, 2022
1.060
1.110
1.060
1.080
349,003
+0.02(+1.89%)
May 24, 2022
1.100
1.110
1.060
1.060
251,401
-0.04(-3.64%)
May 23, 2022
1.150
1.150
1.100
1.100
150,276
-0.04(-3.51%)
May 20, 2022
1.090
1.140
1.080
1.140
383,455
+0.05(+4.59%)
May 19, 2022
1.060
1.100
1.060
1.090
130,111
+0.03(+2.83%)
May 18, 2022
1.060
1.100
1.055
1.060
233,242
-0.01(-0.93%)
May 17, 2022
1.100
1.110
1.060
1.070
558,940
+0.00(+0.00%)
May 16, 2022
1.050
1.140
1.050
1.070
155,552
+0.01(+0.94%)
May 13, 2022
1.020
1.090
1.010
1.060
331,907
+0.04(+3.92%)
May 12, 2022
1.000
1.040
0.9829
1.020
355,236
-0.02(-1.92%)
May 11, 2022
1.030
1.040
1.000
1.040
526,065
+0.01(+0.97%)
May 10, 2022
1.030
1.070
1.010
1.030
305,563
-0.02(-1.90%)
May 09, 2022
1.130
1.130
1.030
1.050
445,669
-0.08(-7.49%)
May 06, 2022
1.140
1.170
1.080
1.135
362,755
-0.01(-0.87%)
May 05, 2022
1.150
1.160
1.110
1.145
587,300
-0.01(-1.29%)
May 04, 2022
1.170
1.180
1.110
1.160
219,110
+0.00(+0.00%)
May 03, 2022
1.150
1.190
1.120
1.160
667,278
+0.03(+2.65%)
May 02, 2022
1.090
1.170
1.090
1.130
335,777
-0.03(-2.59%)
Apr 29, 2022
1.160
1.240
1.140
1.160
500,548
-0.02(-1.69%)
Apr 28, 2022
1.150
1.180
1.100
1.180
599,039
+0.06(+5.36%)
Apr 27, 2022
1.120
1.140
1.110
1.120
263,335
-0.01(-0.88%)
Apr 26, 2022
1.150
1.155
1.110
1.130
433,169
-0.03(-2.59%)
Apr 25, 2022
1.170
1.190
1.150
1.160
706,995
-0.03(-2.52%)
Apr 22, 2022
1.250
1.260
1.170
1.190
706,979
-0.06(-4.80%)
Apr 21, 2022
1.280
1.340
1.230
1.250
686,400
-0.04(-3.10%)
Apr 20, 2022
1.320
1.400
1.290
1.290
516,912
-0.04(-3.01%)
Apr 19, 2022
1.270
1.405
1.260
1.330
1,252,410
+0.04(+3.10%)
Apr 18, 2022
1.300
1.340
1.280
1.290
677,123
-0.02(-1.53%)
Apr 14, 2022
1.450
1.460
1.310
1.310
1,129,864
-0.03(-2.24%)
Apr 13, 2022
1.330
1.360
1.300
1.340
930,912
-0.02(-1.47%)
Apr 12, 2022
1.390
1.448
1.340
1.360
1,083,362
-0.05(-3.55%)
Apr 11, 2022
1.500
1.560
1.380
1.410
1,811,773
-0.09(-6.00%)
Apr 08, 2022
1.470
1.590
1.420
1.500
4,432,815
+0.09(+6.38%)
Apr 07, 2022
1.540
1.600
1.390
1.410
2,750,281
-0.15(-9.62%)
Apr 06, 2022
1.440
1.640
1.350
1.560
6,115,074
+0.09(+6.12%)
Apr 05, 2022
1.430
1.520
1.360
1.470
9,598,715
-0.02(-1.34%)
Apr 04, 2022
1.510
2.000
1.470
1.490
191,084,480
+0.44(+41.90%)
Apr 01, 2022
1.060
1.100
1.000
1.050
266,925
-0.01(-0.94%)
Mar 31, 2022
1.050
1.140
0.9400
1.060
1,099,310
+0.01(+0.95%)
Mar 30, 2022
1.090
1.090
1.030
1.050
126,527
-0.01(-0.94%)
Mar 29, 2022
1.050
1.090
1.040
1.060
146,409
-0.01(-0.93%)
Mar 28, 2022
1.170
1.170
1.047
1.070
297,943
-0.09(-8.15%)
Mar 25, 2022
1.140
1.170
1.130
1.165
100,762
+0.02(+1.65%)
Mar 24, 2022
1.160
1.160
1.135
1.146
194,539
+0.01(+0.54%)
Mar 23, 2022
1.120
1.220
1.095
1.140
806,988
+0.04(+3.64%)
Mar 22, 2022
1.090
1.100
1.050
1.100
302,111
+0.02(+1.85%)
Mar 21, 2022
1.040
1.120
1.000
1.080
413,543
+0.03(+2.86%)
Mar 18, 2022
0.9900
1.100
0.9900
1.050
848,329
+0.12(+12.89%)
Mar 17, 2022
0.9000
0.9400
0.8901
0.9301
112,631
+0.03(+3.34%)
Mar 16, 2022
0.8517
0.9100
0.8517
0.9000
201,224
+0.03(+3.45%)
Mar 15, 2022
0.8900
0.8900
0.8518
0.8700
161,260
+0.00(+0.00%)
Mar 14, 2022
0.8650
0.9000
0.8505
0.8700
208,759
+0.00(+0.00%)
Mar 11, 2022
0.8500
0.9000
0.8500
0.8700
147,472
+0.02(+2.35%)
Mar 10, 2022
0.8500
0.8765
0.8500
93,730
+0.01(+1.06%)
Mar 09, 2022
0.8500
0.8950
0.8342
0.8411
162,846
+0.00(+0.13%)
Mar 08, 2022
0.8500
0.9000
0.8400
0.8400
203,102
-0.01(-1.19%)
Mar 07, 2022
0.8510
0.8755
0.8310
0.8501
182,397
-0.03(-3.40%)
Mar 04, 2022
0.9200
0.9432
0.8400
0.8800
219,331
-0.05(-5.27%)
Mar 03, 2022
0.8663
0.9433
0.8351
0.9290
332,783
+0.06(+6.78%)
Mar 02, 2022
0.8400
0.8700
0.8200
0.8700
291,171
+0.03(+3.57%)
Mar 01, 2022
0.8500
0.8600
0.8200
0.8400
170,070
+0.00(+0.12%)
Feb 28, 2022
0.8500
0.8500
0.8010
0.8390
315,239
+0.01(+0.91%)
Feb 25, 2022
0.8209
0.8400
0.8251
0.8314
121,262
+0.01(+1.37%)
Feb 24, 2022
0.8101
0.8400
0.7000
0.8202
537,278
-0.04(-4.59%)
Feb 23, 2022
0.8592
0.8750
0.8516
0.8597
115,791
+0.01(+1.13%)
Feb 22, 2022
0.8569
0.8800
0.8500
0.8501
116,204
-0.01(-0.67%)
Feb 18, 2022
0.8558
0
-0.01(-1.53%)
Feb 17, 2022
0.9000
0.9000
0.8300
0.8691
157,379
-0.02(-2.35%)
Feb 16, 2022
0.9000
0.9100
0.8558
0.8900
137,623
-0.01(-1.02%)
Feb 15, 2022
0.9000
0.9113
0.8751
0.8992
95,521
+0.03(+3.86%)
Feb 14, 2022
0.9005
0.9005
0.8500
0.8658
364,999
-0.06(-6.40%)
Feb 11, 2022
1.020
1.020
0.9005
0.9250
331,288
-0.05(-5.61%)
Feb 10, 2022
0.9900
1.020
0.9700
0.9800
265,287
-0.04(-3.92%)
Feb 09, 2022
1.100
1.100
1.000
1.020
710,831
-0.10(-8.93%)
Feb 08, 2022
1.140
1.140
1.030
1.120
412,072
+0.03(+2.75%)
Feb 07, 2022
1.040
1.120
1.040
1.090
530,619
+0.06(+5.83%)
Feb 04, 2022
0.8900
1.120
0.8600
1.030
976,658
+0.14(+16.31%)
Feb 03, 2022
0.8639
0.9165
0.8856
192,133
+0.02(+2.74%)
Feb 02, 2022
0.9065
0.9100
0.8600
0.8620
244,410
-0.02(-2.05%)
Feb 01, 2022
0.8600
0.8800
0.8500
0.8800
195,420
+0.04(+4.50%)
Jan 31, 2022
0.8000
0.8900
0.8421
339,934
+0.03(+3.86%)
Jan 28, 2022
0.8050
0.8400
0.8000
0.8108
204,009
+0.00(+0.10%)
Jan 27, 2022
0.8100
0.8300
0.8100
0.8100
170,474
-0.01(-1.47%)
Jan 26, 2022
0.8337
0.8500
0.8200
0.8221
129,259
-0.01(-0.76%)
Jan 25, 2022
0.8181
0.8500
0.7951
0.8284
217,871
-0.01(-1.42%)
Jan 24, 2022
0.8001
0.8451
0.7822
0.8403
695,389
+0.03(+3.13%)
Jan 21, 2022
0.8200
0.8267
0.8029
0.8148
370,485
-0.02(-2.22%)
Jan 20, 2022
0.8400
0.8500
0.8150
0.8333
392,556
-0.01(-0.80%)
Jan 19, 2022
0.8400
0.8500
0.8200
0.8400
146,907
+0.03(+3.14%)
Jan 18, 2022
0.8500
0.8651
0.8144
0.8144
271,155
-0.05(-5.28%)
Jan 14, 2022
0.8598
0
-0.03(-2.85%)
Jan 13, 2022
0.9000
0.9000
0.8700
0.8850
106,961
-0.02(-2.70%)
Jan 12, 2022
0.8700
0.9200
0.8500
0.9096
235,352
+0.04(+4.22%)
Jan 11, 2022
0.8538
0.9005
0.8473
0.8728
205,978
+0.02(+2.68%)
Jan 10, 2022
0.8986
0.8986
0.8400
0.8500
612,741
-0.01(-1.16%)
Jan 07, 2022
0.8700
0.8985
0.8434
0.8600
349,348
-0.01(-1.33%)
Jan 06, 2022
0.9300
0.9301
0.8500
0.8716
318,459
-0.06(-6.34%)
Jan 05, 2022
0.9500
0.9705
0.9200
0.9306
403,757
-0.02(-2.04%)
Jan 04, 2022
0.9076
0.9800
0.9076
0.9500
380,488
+0.04(+4.40%)
Jan 03, 2022
0.8400
0.9179
0.8400
0.9100
539,387
+0.08(+9.41%)
Dec 31, 2021
0.8500
0.8800
0.8210
0.8317
773,838
-0.02(-2.71%)
Dec 30, 2021
0.8100
0.8800
0.8100
0.8549
497,326
+0.03(+4.24%)
Dec 29, 2021
0.8450
0.8681
0.8000
0.8201
1,124,739
-0.05(-5.80%)
Dec 28, 2021
0.9190
0.9502
0.8519
0.8706
1,141,192
-0.06(-6.69%)
Dec 27, 2021
0.9200
0.9665
0.9109
0.9330
494,073
-0.02(-1.79%)
Dec 23, 2021
0.9070
0.9799
0.8700
0.9500
790,824
+0.05(+5.26%)
Dec 22, 2021
0.8600
0.9070
0.8501
0.9025
644,115
+0.03(+3.14%)
Dec 21, 2021
0.8400
0.9070
0.8399
0.8750
906,075
+0.01(+1.56%)
Dec 20, 2021
0.8385
0.8891
0.8300
0.8616
378,649
-0.01(-1.40%)
Dec 17, 2021
0.8800
0.9300
0.8500
0.8738
235,268
-0.02(-1.80%)
Dec 16, 2021
0.8751
0.9200
0.8305
0.8898
351,782
-0.00(-0.16%)
Dec 15, 2021
0.8200
0.9116
0.8129
0.8912
439,942
+0.05(+6.10%)
Dec 14, 2021
0.8500
0.8828
0.8178
0.8400
423,190
-0.04(-4.00%)
Dec 13, 2021
0.9100
0.9192
0.8200
0.8750
829,812
-0.04(-4.72%)
Dec 10, 2021
0.9200
0.9545
0.8800
0.9183
229,600
+0.01(+1.11%)
Dec 09, 2021
0.9200
0.9699
0.8900
0.9082
430,903
-0.04(-4.40%)
Dec 08, 2021
0.8900
0.9900
0.8700
0.9500
1,073,329
+0.06(+6.45%)
Dec 07, 2021
0.8620
0.9250
0.8620
0.8924
385,353
+0.03(+3.77%)
Dec 06, 2021
0.8200
0.8959
0.8174
0.8600
508,350
+0.05(+5.73%)
Dec 03, 2021
0.8505
0.8896
0.7900
0.8134
523,470
-0.04(-4.31%)
Dec 02, 2021
0.8800
0.8963
0.8421
0.8500
421,856
-0.04(-4.34%)
Dec 01, 2021
0.9300
0.9345
0.8800
0.8886
478,683
-0.04(-3.94%)
Nov 30, 2021
0.9253
0.9400
0.9010
0.9250
277,986
-0.01(-0.94%)
Nov 29, 2021
0.9800
0.9831
0.9100
0.9338
530,376
-0.06(-5.68%)
Nov 26, 2021
0.9700
1.020
0.9500
0.9900
196,013
-0.01(-1.00%)
Nov 24, 2021
0.9300
1.030
0.9200
1.000
622,527
+0.06(+6.10%)
Nov 23, 2021
0.9204
0.9900
0.8601
0.9425
322,363
-0.01(-1.01%)
Nov 22, 2021
0.9800
0.9821
0.9400
0.9521
614,908
-0.03(-2.85%)
Nov 19, 2021
0.9800
1.030
0.9400
0.9800
808,718
-0.01(-0.64%)
Nov 18, 2021
1.060
0.9941
0.9700
0.9863
824,419
-0.07(-6.95%)
Nov 17, 2021
1.100
1.110
1.050
1.060
779,287
-0.04(-3.64%)
Nov 16, 2021
1.120
1.147
1.090
1.100
835,931
-0.05(-4.35%)
Nov 15, 2021
1.100
1.290
1.070
1.150
6,375,495
+0.01(+0.88%)
Nov 12, 2021
1.110
1.145
1.100
1.140
345,103
+0.04(+3.64%)
Nov 11, 2021
1.120
1.120
1.090
1.100
416,387
-0.03(-2.65%)
Nov 10, 2021
1.160
1.130
463,775
-0.05(-4.24%)
Nov 09, 2021
1.130
1.220
1.100
1.180
1,133,666
+0.04(+3.51%)
Nov 08, 2021
1.120
1.160
1.110
1.140
440,767
+0.03(+2.70%)
Nov 05, 2021
1.140
1.150
1.090
1.110
665,175
-0.05(-4.31%)
Nov 04, 2021
1.160
1.180
1.150
1.160
281,339
-0.01(-0.85%)
Nov 03, 2021
1.130
1.195
1.130
1.170
625,306
+0.04(+3.54%)
Nov 02, 2021
1.120
1.130
1.100
1.130
600,516
+0.03(+2.73%)
Nov 01, 2021
1.120
1.120
1.090
1.100
752,643
-0.03(-2.65%)
Oct 29, 2021
1.110
1.135
1.110
1.130
144,097
+0.01(+0.89%)
Oct 28, 2021
1.110
1.140
1.100
1.120
411,275
+0.01(+0.90%)
Oct 27, 2021
1.120
1.120
1.100
1.110
404,456
-0.02(-1.77%)
Oct 26, 2021
1.140
1.130
438,921
+0.00(+0.00%)
Oct 25, 2021
1.140
1.160
1.120
1.130
555,574
-0.03(-2.59%)
Oct 22, 2021
1.170
1.170
1.150
1.160
438,195
-0.01(-0.85%)
Oct 21, 2021
1.190
1.205
1.160
1.170
500,652
-0.02(-1.68%)
Oct 20, 2021
1.230
1.230
1.160
1.190
607,458
-0.05(-4.03%)
Oct 19, 2021
1.210
1.240
1.210
1.240
361,122
+0.02(+1.64%)
Oct 18, 2021
1.220
1.230
1.210
1.220
504,896
-0.01(-0.81%)
Oct 15, 2021
1.220
1.260
1.200
1.230
1,049,200
-0.02(-1.60%)
Oct 14, 2021
1.270
1.280
1.220
1.250
1,171,997
+0.02(+1.63%)
Oct 13, 2021
1.190
1.230
1.160
1.230
803,367
+0.01(+0.82%)
Oct 12, 2021
1.170
1.220
1.140
1.220
1,513,204
+0.06(+5.17%)
Oct 11, 2021
1.180
1.230
1.140
1.160
4,732,199
-0.17(-12.78%)
Oct 08, 2021
1.300
1.350
1.290
1.330
496,309
+0.03(+2.31%)
Oct 07, 2021
1.280
1.310
1.260
1.300
712,893
+0.06(+4.84%)
Oct 06, 2021
1.250
1.261
1.210
1.240
706,484
-0.01(-0.80%)
Oct 05, 2021
1.260
1.290
1.240
1.250
455,805
-0.02(-1.57%)
Oct 04, 2021
1.230
1.300
1.230
1.270
897,780
+0.02(+1.60%)
Oct 01, 2021
1.360
1.360
1.210
1.250
2,387,229
-0.08(-6.02%)
Sep 30, 2021
1.390
1.390
1.320
1.330
357,946
-0.04(-2.92%)
Sep 29, 2021
1.390
1.390
1.360
1.370
553,747
-0.01(-0.72%)
Sep 28, 2021
1.370
1.420
1.360
1.380
476,738
-0.02(-1.43%)
Sep 27, 2021
1.320
1.450
1.320
1.400
1,143,473
+0.09(+6.87%)
Sep 24, 2021
1.360
1.380
1.300
1.310
667,943
-0.06(-4.38%)
Sep 23, 2021
1.360
1.380
1.360
1.370
506,850
+0.02(+1.48%)
Sep 22, 2021
1.320
1.351
1.320
1.350
343,588
+0.04(+3.05%)
Sep 21, 2021
1.340
1.340
1.280
1.310
751,246
+0.00(+0.00%)
Sep 20, 2021
1.360
1.390
1.300
1.310
794,354
-0.09(-6.43%)
Sep 17, 2021
1.310
1.400
1.310
1.400
643,465
+0.08(+6.06%)
Sep 16, 2021
1.340
1.340
1.300
1.320
666,446
-0.01(-0.75%)
Sep 15, 2021
1.320
1.350
1.310
1.330
383,615
+0.00(+0.00%)
Sep 14, 2021
1.460
1.460
1.320
1.330
1,214,756
-0.13(-8.90%)
Sep 13, 2021
1.510
1.520
1.450
1.460
1,109,167
-0.04(-2.67%)
Sep 10, 2021
1.660
1.660
1.470
1.500
3,505,368
-0.17(-10.18%)
Sep 09, 2021
1.730
1.765
1.655
1.670
1,843,381
-0.03(-1.76%)
Sep 08, 2021
1.630
1.780
1.610
1.700
3,052,543
+0.05(+3.03%)
Sep 07, 2021
1.660
1.670
1.610
1.650
1,950,066
+0.04(+2.48%)
Sep 03, 2021
1.580
1.660
1.570
1.610
2,156,787
+0.04(+2.55%)
Sep 02, 2021
1.620
1.630
1.560
1.570
1,038,423
-0.02(-1.26%)
Sep 01, 2021
1.640
1.645
1.590
1.590
837,567
-0.05(-3.05%)
Aug 31, 2021
1.570
1.640
1.560
1.640
1,089,099
+0.07(+4.46%)
Aug 30, 2021
1.650
1.660
1.520
1.570
1,583,329
-0.03(-1.88%)
Aug 27, 2021
1.550
1.640
1.510
1.600
1,612,272
+0.07(+4.58%)
Aug 26, 2021
1.500
1.580
1.460
1.530
1,763,319
+0.05(+3.38%)
Aug 25, 2021
1.380
1.540
1.380
1.480
2,429,634
+0.10(+7.25%)
Aug 24, 2021
1.330
1.410
1.330
1.380
1,761,717
+0.04(+2.99%)
Aug 23, 2021
1.340
1.360
1.300
1.340
960,526
+0.00(+0.00%)
Aug 20, 2021
1.320
1.340
1.310
1.340
240,354
+0.03(+2.29%)
Aug 19, 2021
1.320
1.350
1.300
1.310
848,997
-0.05(-3.68%)
Aug 18, 2021
1.340
1.380
1.320
1.360
1,078,755
-0.01(-0.73%)
Aug 17, 2021
1.340
1.440
1.300
1.370
4,220,691
+0.05(+3.79%)
Aug 16, 2021
1.370
1.370
1.310
1.320
719,901
-0.02(-1.49%)
Aug 13, 2021
1.480
1.490
1.320
1.340
1,679,248
-0.14(-9.46%)
Aug 12, 2021
1.530
1.540
1.455
1.480
649,274
-0.04(-2.64%)
Aug 11, 2021
1.540
1.540
1.520
1.520
202,616
-0.02(-1.29%)
Aug 10, 2021
1.600
1.600
1.520
1.540
348,532
-0.07(-4.35%)
Aug 09, 2021
1.500
1.620
1.500
1.610
564,813
+0.11(+7.33%)
Aug 06, 2021
1.480
1.520
1.461
1.500
488,404
+0.02(+1.35%)
Aug 05, 2021
1.520
1.530
1.450
1.480
1,001,850
-0.04(-2.63%)
Aug 04, 2021
1.550
1.570
1.520
1.520
407,671
-0.06(-3.80%)
Aug 03, 2021
1.630
1.640
1.540
1.580
276,612
+0.00(+0.00%)
Aug 02, 2021
1.540
1.580
1.530
1.580
640,223
+0.07(+4.64%)
Jul 30, 2021
1.540
1.555
1.470
1.510
623,892
-0.05(-3.21%)
Jul 29, 2021
1.570
1.622
1.530
1.560
663,010
-0.06(-3.70%)
Jul 28, 2021
1.540
1.630
1.530
1.620
394,350
+0.07(+4.52%)
Jul 27, 2021
1.550
1.570
1.490
1.550
586,941
-0.02(-1.27%)
Jul 26, 2021
1.550
1.590
1.530
1.570
581,614
+0.00(+0.00%)
Jul 23, 2021
1.650
1.670
1.560
1.570
757,604
-0.10(-5.99%)
Jul 22, 2021
1.800
1.820
1.650
1.670
1,333,314
-0.05(-2.91%)
Jul 21, 2021
1.560
1.735
1.560
1.720
1,149,323
+0.13(+8.18%)
Jul 20, 2021
1.510
1.630
1.510
1.590
1,201,847
+0.08(+5.30%)
Jul 19, 2021
1.510
1.570
1.460
1.510
1,325,941
-0.07(-4.43%)
Jul 16, 2021
1.560
1.650
1.560
1.580
886,261
+0.00(+0.00%)
Jul 15, 2021
1.590
1.630
1.560
1.580
709,379
-0.04(-2.47%)
Jul 14, 2021
1.630
1.670
1.610
1.620
928,288
-0.06(-3.57%)
Jul 13, 2021
1.700
1.700
1.650
1.680
715,506
-0.03(-1.75%)
Jul 12, 2021
1.800
1.800
1.690
1.710
673,901
-0.02(-1.16%)
Jul 09, 2021
1.720
1.785
1.680
1.730
947,639
+0.03(+1.76%)
Jul 08, 2021
1.570
1.730
1.562
1.700
1,556,302
+0.02(+1.19%)
Jul 07, 2021
1.770
1.780
1.650
1.680
1,956,963
-0.11(-6.15%)
Jul 06, 2021
1.800
1.800
1.750
1.790
840,500
-0.01(-0.56%)
Jul 02, 2021
1.880
1.882
1.770
1.800
1,331,299
-0.07(-3.74%)
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.