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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.490
-0.030 (-1.97%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Jun 30, 2022
1.990
2.000
1.950
2.000
16,888
-0.02(-0.99%)
Jun 29, 2022
1.960
2.020
1.910
2.020
43,428
+0.04(+2.02%)
Jun 28, 2022
1.950
2.100
1.900
1.980
158,628
+0.08(+4.21%)
Jun 27, 2022
1.670
1.910
1.650
1.900
168,853
+0.23(+13.77%)
Jun 24, 2022
1.580
1.790
1.510
1.670
524,931
+0.28(+20.14%)
Jun 23, 2022
1.330
1.410
1.330
1.390
77,441
+0.05(+3.73%)
Jun 22, 2022
1.360
1.425
1.330
1.340
61,649
-0.05(-3.60%)
Jun 21, 2022
1.340
1.440
1.340
1.390
132,256
+0.06(+4.51%)
Jun 17, 2022
1.270
1.370
1.270
1.330
58,615
+0.02(+1.53%)
Jun 16, 2022
1.370
1.370
1.243
1.310
62,286
-0.03(-2.24%)
Jun 15, 2022
1.330
1.419
1.310
1.340
71,025
+0.04(+3.08%)
Jun 14, 2022
1.270
1.320
1.255
1.300
92,097
-0.02(-1.52%)
Jun 13, 2022
1.450
1.450
1.310
1.320
80,034
-0.15(-10.20%)
Jun 10, 2022
1.360
1.470
1.320
1.470
95,218
+0.04(+2.80%)
Jun 09, 2022
1.510
1.550
1.430
1.430
93,419
-0.08(-5.30%)
Jun 08, 2022
1.480
1.510
1.480
1.510
44,924
+0.01(+0.67%)
Jun 07, 2022
1.500
1.530
1.470
1.500
106,816
+0.02(+1.35%)
Jun 06, 2022
1.600
1.650
1.460
1.480
158,937
-0.12(-7.50%)
Jun 03, 2022
1.610
1.638
1.580
1.600
49,695
+0.00(+0.00%)
Jun 02, 2022
1.650
1.650
1.600
1.600
105,335
-0.05(-3.03%)
Jun 01, 2022
1.700
1.720
1.640
1.650
30,342
-0.07(-4.07%)
May 31, 2022
1.830
1.830
1.660
1.720
71,741
-0.09(-4.97%)
May 27, 2022
1.790
1.840
1.780
1.810
38,734
+0.01(+0.56%)
May 26, 2022
1.790
1.837
1.785
1.800
66,122
+0.00(+0.00%)
May 25, 2022
1.760
1.810
1.760
1.800
58,448
+0.00(+0.00%)
May 24, 2022
1.830
1.870
1.770
1.800
54,615
-0.01(-0.55%)
May 23, 2022
1.790
1.820
1.770
1.810
28,213
+0.04(+2.26%)
May 20, 2022
1.890
1.890
1.740
1.770
45,929
-0.09(-4.84%)
May 19, 2022
1.920
1.945
1.860
1.860
9,577
-0.02(-1.06%)
May 18, 2022
1.880
1.990
1.850
1.880
45,317
-0.04(-2.08%)
May 17, 2022
1.950
2.040
1.850
1.920
74,444
-0.01(-0.52%)
May 16, 2022
1.700
1.999
1.620
1.930
197,644
+0.26(+15.57%)
May 13, 2022
1.700
1.710
1.607
1.670
83,040
+0.03(+1.83%)
May 12, 2022
1.750
1.750
1.630
1.640
43,962
-0.14(-7.87%)
May 11, 2022
1.940
1.940
1.620
1.780
95,365
-0.03(-1.66%)
May 10, 2022
1.800
1.840
1.740
1.810
40,427
+0.08(+4.62%)
May 09, 2022
2.010
2.010
1.699
1.730
166,674
-0.28(-13.93%)
May 06, 2022
1.980
2.100
1.900
2.010
56,069
+0.00(+0.00%)
May 05, 2022
2.250
2.250
1.980
2.010
18,871
-0.17(-7.80%)
May 04, 2022
2.160
2.280
2.060
2.180
57,022
+0.00(+0.00%)
May 03, 2022
2.230
2.370
2.130
2.180
86,430
+0.03(+1.40%)
May 02, 2022
1.990
2.157
1.910
2.150
175,244
+0.14(+6.97%)
Apr 29, 2022
2.080
2.120
1.970
2.010
71,951
-0.06(-2.90%)
Apr 28, 2022
2.010
2.110
2.000
2.070
108,546
+0.04(+1.97%)
Apr 27, 2022
2.090
2.130
2.020
2.030
159,594
-0.07(-3.33%)
Apr 26, 2022
2.200
2.219
2.078
2.100
167,677
-0.10(-4.55%)
Apr 25, 2022
2.200
2.240
2.150
2.200
98,155
-0.01(-0.45%)
Apr 22, 2022
2.270
2.275
2.190
2.210
117,600
-0.02(-0.90%)
Apr 21, 2022
2.360
2.440
2.210
2.230
185,346
-0.24(-9.72%)
Apr 20, 2022
2.440
2.510
2.330
2.470
68,445
+0.01(+0.41%)
Apr 19, 2022
2.410
2.490
2.310
2.460
119,497
+0.05(+2.07%)
Apr 18, 2022
2.460
2.490
2.280
2.410
187,155
-0.10(-3.98%)
Apr 14, 2022
2.540
2.565
2.470
2.510
116,511
-0.01(-0.40%)
Apr 13, 2022
2.500
2.615
2.480
2.520
71,212
+0.07(+2.86%)
Apr 12, 2022
2.510
2.599
2.430
2.450
100,994
-0.00(-0.20%)
Apr 11, 2022
2.420
2.510
2.400
2.455
58,941
-0.05(-2.19%)
Apr 08, 2022
2.640
2.660
2.460
2.510
68,518
-0.10(-3.83%)
Apr 07, 2022
2.700
2.720
2.580
2.610
46,847
-0.10(-3.69%)
Apr 06, 2022
2.720
2.824
2.600
2.710
67,945
-0.03(-1.09%)
Apr 05, 2022
2.760
2.833
2.720
2.740
76,798
-0.05(-1.79%)
Apr 04, 2022
2.720
2.810
2.720
2.790
92,360
+0.07(+2.57%)
Apr 01, 2022
2.660
2.845
2.610
2.720
57,392
+0.09(+3.42%)
Mar 31, 2022
2.660
2.730
2.625
2.630
52,899
-0.02(-0.75%)
Mar 30, 2022
2.780
2.781
2.610
2.650
70,285
-0.10(-3.64%)
Mar 29, 2022
2.830
2.850
2.620
2.750
106,017
-0.10(-3.51%)
Mar 28, 2022
2.820
2.890
2.700
2.850
53,752
+0.01(+0.35%)
Mar 25, 2022
2.730
2.900
2.730
2.840
80,958
-0.02(-0.70%)
Mar 24, 2022
2.840
2.900
2.725
2.860
77,651
+0.00(+0.00%)
Mar 23, 2022
2.610
2.890
2.600
2.860
127,436
+0.24(+9.16%)
Mar 22, 2022
2.530
2.700
2.530
2.620
61,507
+0.07(+2.75%)
Mar 21, 2022
2.600
2.630
2.450
2.550
92,321
-0.03(-1.16%)
Mar 18, 2022
2.580
2.640
2.420
2.580
73,060
+0.03(+1.18%)
Mar 17, 2022
2.410
2.590
2.410
2.550
113,750
+0.13(+5.37%)
Mar 16, 2022
2.380
2.680
2.250
2.420
352,607
-0.28(-10.37%)
Mar 15, 2022
2.740
2.760
2.450
2.700
126,428
+0.04(+1.50%)
Mar 14, 2022
2.700
2.826
2.508
2.660
114,637
-0.06(-2.21%)
Mar 11, 2022
2.900
3.000
2.680
2.720
98,176
-0.20(-6.85%)
Mar 10, 2022
2.470
3.000
2.460
2.920
603,491
+0.45(+18.22%)
Mar 09, 2022
2.470
2.500
2.400
2.470
36,666
+0.06(+2.49%)
Mar 08, 2022
2.370
2.460
2.230
2.410
96,653
+0.00(+0.00%)
Mar 07, 2022
2.350
2.460
2.183
2.410
120,673
+0.03(+1.26%)
Mar 04, 2022
2.420
2.460
2.260
2.380
65,667
+0.00(+0.00%)
Mar 03, 2022
2.410
2.550
2.338
2.380
126,532
-0.01(-0.42%)
Mar 02, 2022
2.490
2.500
2.323
2.390
109,143
-0.04(-1.65%)
Mar 01, 2022
2.530
2.580
2.430
2.430
66,803
-0.10(-3.95%)
Feb 28, 2022
2.250
2.580
2.250
2.530
123,246
+0.21(+9.05%)
Feb 25, 2022
2.360
2.390
2.280
2.320
17,505
-0.02(-0.85%)
Feb 24, 2022
2.090
2.370
2.080
2.340
93,960
+0.11(+4.93%)
Feb 23, 2022
2.430
2.510
2.200
2.230
98,124
-0.11(-4.70%)
Feb 22, 2022
2.330
2.400
2.210
2.340
108,041
-0.07(-2.90%)
Feb 18, 2022
2.410
0
-0.07(-2.82%)
Feb 17, 2022
2.570
2.660
2.440
2.480
51,235
-0.09(-3.50%)
Feb 16, 2022
2.530
2.600
2.479
2.570
45,358
-0.03(-1.15%)
Feb 15, 2022
2.430
2.670
2.420
2.600
93,496
+0.25(+10.64%)
Feb 14, 2022
2.400
2.460
2.350
2.350
32,320
-0.04(-1.67%)
Feb 11, 2022
2.580
2.594
2.320
2.390
151,646
-0.15(-5.91%)
Feb 10, 2022
2.480
2.720
2.480
2.540
148,819
-0.14(-5.22%)
Feb 09, 2022
2.670
2.740
2.600
2.680
64,305
+0.10(+3.88%)
Feb 08, 2022
2.640
2.710
2.540
2.580
34,545
-0.14(-5.15%)
Feb 07, 2022
2.710
2.800
2.610
2.720
51,115
+0.04(+1.49%)
Feb 04, 2022
2.550
2.800
2.429
2.680
117,491
+0.14(+5.51%)
Feb 03, 2022
2.570
2.500
2.540
98,888
-0.11(-4.15%)
Feb 02, 2022
2.750
2.755
2.570
2.650
66,058
-0.09(-3.28%)
Feb 01, 2022
2.700
2.790
2.540
2.740
152,752
+0.15(+5.79%)
Jan 31, 2022
2.360
2.600
2.590
175,759
+0.27(+11.64%)
Jan 28, 2022
2.190
2.350
2.120
2.320
113,066
+0.08(+3.57%)
Jan 27, 2022
2.400
2.400
2.140
2.240
140,082
-0.09(-3.86%)
Jan 26, 2022
2.380
2.420
2.250
2.330
84,059
+0.00(+0.00%)
Jan 25, 2022
2.260
2.340
2.200
2.330
79,779
+0.06(+2.64%)
Jan 24, 2022
2.040
2.278
1.970
2.270
237,386
+0.14(+6.57%)
Jan 21, 2022
2.240
2.350
2.110
2.130
203,225
-0.12(-5.33%)
Jan 20, 2022
2.270
2.399
2.230
2.250
108,364
+0.03(+1.35%)
Jan 19, 2022
2.310
2.320
2.210
2.220
131,075
-0.06(-2.63%)
Jan 18, 2022
2.360
2.470
2.260
2.280
117,225
-0.08(-3.39%)
Jan 14, 2022
2.360
0
+0.05(+2.16%)
Jan 13, 2022
2.430
2.440
2.280
2.310
86,890
-0.12(-4.94%)
Jan 12, 2022
2.520
2.560
2.360
2.430
93,902
-0.10(-3.95%)
Jan 11, 2022
2.390
2.540
2.300
2.530
226,952
+0.17(+7.20%)
Jan 10, 2022
2.445
2.445
2.210
2.360
171,783
-0.01(-0.42%)
Jan 07, 2022
2.490
2.521
2.350
2.370
135,787
-0.12(-4.82%)
Jan 06, 2022
2.560
2.670
2.320
2.490
147,568
-0.06(-2.35%)
Jan 05, 2022
2.810
2.860
2.515
2.550
299,933
-0.26(-9.25%)
Jan 04, 2022
3.050
3.050
2.750
2.810
279,255
-0.19(-6.33%)
Jan 03, 2022
2.820
3.000
2.720
3.000
367,151
+0.23(+8.30%)
Dec 31, 2021
2.760
2.950
2.700
2.770
297,566
+0.01(+0.36%)
Dec 30, 2021
2.580
2.900
2.579
2.760
628,269
+0.22(+8.66%)
Dec 29, 2021
2.540
2.640
2.422
2.540
481,871
+0.02(+0.79%)
Dec 28, 2021
3.020
3.030
2.415
2.520
1,378,106
-0.39(-13.40%)
Dec 27, 2021
3.300
3.300
2.800
2.910
1,462,726
-0.73(-20.16%)
Dec 23, 2021
3.090
3.790
3.050
3.645
1,243,995
+0.56(+17.96%)
Dec 22, 2021
2.880
3.180
2.830
3.090
256,095
+0.17(+5.82%)
Dec 21, 2021
2.740
2.965
2.675
2.920
334,105
+0.17(+6.38%)
Dec 20, 2021
2.820
2.820
2.620
2.745
363,207
-0.13(-4.69%)
Dec 17, 2021
2.550
3.000
2.530
2.880
463,825
+0.34(+13.39%)
Dec 16, 2021
2.690
2.780
2.530
2.540
162,332
+0.02(+0.79%)
Dec 15, 2021
2.510
2.560
2.380
2.520
160,377
+0.05(+2.02%)
Dec 14, 2021
2.600
2.670
2.450
2.470
291,588
-0.18(-6.79%)
Dec 13, 2021
2.740
2.830
2.610
2.650
229,427
-0.05(-1.85%)
Dec 10, 2021
2.750
2.878
2.630
2.700
209,583
-0.07(-2.53%)
Dec 09, 2021
2.700
2.990
2.700
2.770
272,207
+0.04(+1.47%)
Dec 08, 2021
2.710
2.840
2.600
2.730
448,702
+0.16(+6.23%)
Dec 07, 2021
2.340
2.750
2.340
2.570
534,246
+0.23(+9.83%)
Dec 06, 2021
2.320
2.400
2.180
2.340
312,857
+0.10(+4.46%)
Dec 03, 2021
2.390
2.490
2.220
2.240
244,126
-0.17(-7.05%)
Dec 02, 2021
2.360
2.500
2.230
2.410
258,466
+0.05(+2.12%)
Dec 01, 2021
2.630
2.630
2.310
2.360
443,136
-0.24(-9.23%)
Nov 30, 2021
2.600
2.800
2.420
2.600
391,541
+0.01(+0.39%)
Nov 29, 2021
2.700
2.810
2.520
2.590
806,268
-0.11(-4.07%)
Nov 26, 2021
2.750
2.790
2.610
2.700
93,150
-0.11(-3.91%)
Nov 24, 2021
2.600
2.999
2.570
2.810
307,658
+0.18(+6.84%)
Nov 23, 2021
2.530
2.660
2.370
2.630
351,837
+0.22(+9.13%)
Nov 22, 2021
2.580
2.653
2.370
2.410
334,413
-0.18(-6.95%)
Nov 19, 2021
2.950
2.960
2.560
2.590
419,189
-0.30(-10.38%)
Nov 18, 2021
3.160
2.930
2.860
2.890
294,470
-0.28(-8.83%)
Nov 17, 2021
3.210
3.222
3.145
3.170
69,250
-0.08(-2.46%)
Nov 16, 2021
3.250
3.381
3.210
3.250
120,082
+0.00(+0.00%)
Nov 15, 2021
3.290
3.400
3.160
3.250
171,631
-0.05(-1.52%)
Nov 12, 2021
3.310
3.400
3.140
3.300
170,132
-0.02(-0.60%)
Nov 11, 2021
3.350
3.420
3.300
3.320
71,885
-0.03(-0.90%)
Nov 10, 2021
3.490
3.350
108,245
-0.14(-4.01%)
Nov 09, 2021
3.530
3.614
3.440
3.490
100,876
+0.05(+1.45%)
Nov 08, 2021
3.500
3.500
3.400
3.440
91,359
-0.01(-0.29%)
Nov 05, 2021
3.620
3.650
3.400
3.450
136,613
-0.16(-4.43%)
Nov 04, 2021
3.650
3.660
3.400
3.610
197,110
-0.05(-1.37%)
Nov 03, 2021
3.730
3.790
3.600
3.660
75,880
-0.07(-1.88%)
Nov 02, 2021
3.740
3.810
3.620
3.730
66,625
-0.03(-0.80%)
Nov 01, 2021
3.680
3.890
3.700
3.760
71,202
+0.06(+1.62%)
Oct 29, 2021
3.630
3.510
3.700
71,912
+0.06(+1.65%)
Oct 28, 2021
3.600
3.720
3.540
3.640
87,455
+0.05(+1.39%)
Oct 27, 2021
3.520
3.670
3.500
3.590
67,608
+0.07(+1.99%)
Oct 26, 2021
3.550
3.520
86,054
-0.02(-0.56%)
Oct 25, 2021
3.800
3.840
3.510
3.540
209,617
-0.17(-4.58%)
Oct 22, 2021
3.680
3.820
3.500
3.710
123,426
-0.02(-0.54%)
Oct 21, 2021
3.680
3.840
3.620
3.730
87,878
+0.02(+0.54%)
Oct 20, 2021
3.860
3.920
3.680
3.710
61,334
-0.17(-4.38%)
Oct 19, 2021
3.780
3.920
3.710
3.880
99,282
+0.11(+2.92%)
Oct 18, 2021
3.780
3.780
3.680
3.770
89,447
-0.01(-0.26%)
Oct 15, 2021
4.040
4.040
3.750
3.780
125,486
-0.13(-3.32%)
Oct 14, 2021
3.970
4.050
3.847
3.910
86,652
-0.06(-1.51%)
Oct 13, 2021
3.980
4.070
3.880
3.970
67,321
-0.03(-0.75%)
Oct 12, 2021
4.090
4.140
3.850
4.000
104,919
-0.07(-1.72%)
Oct 11, 2021
3.750
4.090
3.736
4.070
291,966
+0.30(+7.96%)
Oct 08, 2021
3.790
3.790
3.620
3.770
66,398
-0.03(-0.79%)
Oct 07, 2021
3.840
3.880
3.720
3.800
89,812
+0.06(+1.60%)
Oct 06, 2021
3.670
3.770
3.570
3.740
97,797
+0.01(+0.27%)
Oct 05, 2021
3.690
3.840
3.610
3.730
146,503
+0.06(+1.63%)
Oct 04, 2021
3.920
3.930
3.660
3.670
83,388
-0.21(-5.41%)
Oct 01, 2021
3.900
3.940
3.730
3.880
80,458
+0.01(+0.26%)
Sep 30, 2021
3.700
3.980
3.620
3.870
145,225
+0.18(+4.88%)
Sep 29, 2021
3.980
3.996
3.690
3.690
222,398
-0.32(-7.98%)
Sep 28, 2021
4.360
4.389
3.950
4.010
220,972
-0.39(-8.86%)
Sep 27, 2021
4.300
4.490
4.200
4.400
177,544
+0.13(+3.04%)
Sep 24, 2021
4.340
4.450
4.110
4.270
221,183
-0.07(-1.61%)
Sep 23, 2021
4.050
4.340
4.001
4.340
200,242
+0.33(+8.23%)
Sep 22, 2021
3.890
4.050
3.810
4.010
179,647
+0.12(+3.08%)
Sep 21, 2021
3.780
3.950
3.700
3.890
180,206
+0.11(+2.91%)
Sep 20, 2021
3.890
3.900
3.700
3.780
268,351
-0.02(-0.53%)
Sep 17, 2021
3.860
3.950
3.800
3.800
204,352
-0.01(-0.26%)
Sep 16, 2021
3.790
3.864
3.740
3.810
65,427
+0.02(+0.53%)
Sep 15, 2021
3.730
3.870
3.690
3.790
76,121
+0.09(+2.43%)
Sep 14, 2021
3.870
3.940
3.664
3.700
82,237
-0.15(-3.90%)
Sep 13, 2021
3.860
4.000
3.825
3.850
109,416
-0.02(-0.52%)
Sep 10, 2021
3.920
4.000
3.840
3.870
53,025
-0.02(-0.51%)
Sep 09, 2021
3.860
4.070
3.860
3.890
90,097
+0.02(+0.52%)
Sep 08, 2021
4.030
4.075
3.850
3.870
126,987
-0.15(-3.73%)
Sep 07, 2021
3.950
4.220
3.950
4.020
276,307
+0.08(+2.03%)
Sep 03, 2021
4.010
4.060
3.855
3.940
126,171
-0.10(-2.48%)
Sep 02, 2021
3.830
4.090
3.830
4.040
443,117
+0.23(+6.04%)
Sep 01, 2021
3.750
3.880
3.730
3.810
127,652
+0.07(+1.87%)
Aug 31, 2021
3.750
3.830
3.710
3.740
112,216
+0.01(+0.27%)
Aug 30, 2021
3.850
3.900
3.680
3.730
101,936
-0.08(-2.10%)
Aug 27, 2021
3.800
3.990
3.800
3.810
147,156
+0.01(+0.26%)
Aug 26, 2021
4.000
4.050
3.760
3.800
230,456
-0.20(-5.00%)
Aug 25, 2021
3.980
4.100
3.880
4.000
245,215
+0.06(+1.52%)
Aug 24, 2021
3.800
4.050
3.741
3.940
263,362
+0.07(+1.81%)
Aug 23, 2021
3.650
3.870
3.650
3.870
219,718
+0.21(+5.74%)
Aug 20, 2021
3.320
3.800
3.310
3.660
250,290
+0.36(+10.91%)
Aug 19, 2021
3.400
3.420
3.300
3.300
121,767
-0.12(-3.51%)
Aug 18, 2021
3.330
3.680
3.280
3.420
215,585
+0.14(+4.27%)
Aug 17, 2021
3.400
3.450
3.210
3.280
207,313
-0.17(-4.93%)
Aug 16, 2021
3.550
3.560
3.390
3.450
125,300
-0.12(-3.36%)
Aug 13, 2021
3.570
3.700
3.508
3.570
137,993
-0.04(-1.11%)
Aug 12, 2021
3.700
3.805
3.510
3.610
278,939
-0.05(-1.37%)
Aug 11, 2021
3.810
3.880
3.600
3.660
117,894
-0.10(-2.66%)
Aug 10, 2021
3.840
3.940
3.690
3.760
213,019
-0.02(-0.53%)
Aug 09, 2021
3.670
3.900
3.630
3.780
285,660
+0.16(+4.42%)
Aug 06, 2021
3.670
3.730
3.600
3.620
80,998
-0.06(-1.63%)
Aug 05, 2021
3.490
3.740
3.450
3.680
214,224
+0.23(+6.67%)
Aug 04, 2021
3.400
3.565
3.380
3.450
194,118
+0.05(+1.47%)
Aug 03, 2021
3.750
3.820
3.330
3.400
711,211
-0.38(-10.05%)
Aug 02, 2021
3.800
4.030
3.741
3.780
677,389
+0.03(+0.80%)
Jul 30, 2021
3.750
3.815
3.710
3.750
220,070
-0.06(-1.57%)
Jul 29, 2021
3.800
3.894
3.770
3.810
280,201
-0.02(-0.52%)
Jul 28, 2021
3.740
3.905
3.700
3.830
576,185
+0.05(+1.32%)
Jul 27, 2021
3.810
3.840
3.550
3.780
710,365
-0.03(-0.79%)
Jul 26, 2021
3.780
3.950
3.590
3.810
617,771
+0.01(+0.26%)
Jul 23, 2021
3.700
3.880
3.510
3.800
1,209,866
+0.08(+2.15%)
Jul 22, 2021
3.800
3.820
3.570
3.720
3,706,541
-1.21(-24.54%)
Jul 21, 2021
5.190
5.423
4.880
4.930
497,302
-0.22(-4.27%)
Jul 20, 2021
4.950
5.300
4.890
5.150
133,487
+0.25(+5.10%)
Jul 19, 2021
5.020
5.430
4.880
4.900
171,221
-0.24(-4.67%)
Jul 16, 2021
5.220
5.300
4.880
5.140
268,234
-0.04(-0.77%)
Jul 15, 2021
5.320
5.990
5.070
5.180
206,427
-0.20(-3.72%)
Jul 14, 2021
5.920
5.920
5.320
5.380
163,815
-0.54(-9.12%)
Jul 13, 2021
6.200
6.300
5.860
5.920
133,051
-0.30(-4.82%)
Jul 12, 2021
6.330
6.330
6.120
6.220
28,960
-0.09(-1.43%)
Jul 09, 2021
6.170
6.370
6.100
6.310
49,893
+0.13(+2.10%)
Jul 08, 2021
6.090
6.320
6.000
6.180
80,101
+0.02(+0.32%)
Jul 07, 2021
6.330
6.505
6.000
6.160
154,267
-0.25(-3.90%)
Jul 06, 2021
6.930
6.930
6.330
6.410
191,922
-0.48(-6.97%)
Jul 02, 2021
6.660
7.090
6.650
6.890
249,445
+0.24(+3.61%)
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.