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
Enochian Biosciences Inc
(NQ:
ENOB
)
0.7000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 2023
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, 2020
3.980
4.380
3.870
4.210
328,873
+0.26(+6.58%)
Jun 29, 2020
3.800
4.000
3.550
3.950
167,181
+0.13(+3.40%)
Jun 26, 2020
3.700
3.850
3.510
3.820
513,600
+0.16(+4.37%)
Jun 25, 2020
3.700
3.750
3.530
3.660
73,052
-0.01(-0.27%)
Jun 24, 2020
3.740
3.800
3.500
3.670
199,970
-0.04(-1.08%)
Jun 23, 2020
3.850
3.850
3.660
3.710
120,472
-0.10(-2.62%)
Jun 22, 2020
3.850
3.890
3.750
3.810
96,473
-0.08(-2.06%)
Jun 19, 2020
3.860
3.990
3.670
3.890
174,100
+0.10(+2.64%)
Jun 18, 2020
3.810
4.100
3.710
3.790
200,303
-0.03(-0.79%)
Jun 17, 2020
4.100
4.150
3.770
3.820
170,329
-0.34(-8.17%)
Jun 16, 2020
4.100
4.300
3.980
4.160
314,149
+0.13(+3.23%)
Jun 15, 2020
3.910
4.140
3.750
4.030
297,805
+0.13(+3.33%)
Jun 12, 2020
4.190
4.190
3.850
3.900
254,200
+0.05(+1.30%)
Jun 11, 2020
3.900
4.370
3.800
3.850
482,655
-0.39(-9.20%)
Jun 10, 2020
4.900
4.900
4.200
4.240
808,085
-0.78(-15.54%)
Jun 09, 2020
6.000
6.040
4.910
5.020
1,427,564
-1.04(-17.16%)
Jun 08, 2020
13.25
13.43
5.620
6.060
22,238,324
+1.94(+47.09%)
Jun 05, 2020
3.940
4.150
3.920
4.120
46,600
+0.27(+7.01%)
Jun 04, 2020
3.480
3.890
3.480
3.850
44,869
+0.35(+10.00%)
Jun 03, 2020
3.450
3.760
3.430
3.500
40,177
+0.04(+1.16%)
Jun 02, 2020
3.400
3.690
3.400
3.460
28,427
+0.06(+1.76%)
Jun 01, 2020
3.480
3.570
3.400
3.400
33,204
-0.15(-4.23%)
May 29, 2020
3.500
3.600
3.410
3.550
26,500
+0.02(+0.57%)
May 28, 2020
3.670
3.690
3.530
3.530
33,344
-0.14(-3.81%)
May 27, 2020
3.550
3.700
3.500
3.670
39,614
+0.14(+3.97%)
May 26, 2020
3.700
3.700
3.500
3.530
20,377
-0.15(-4.08%)
May 22, 2020
3.690
3.765
3.520
3.680
21,200
-0.04(-1.08%)
May 21, 2020
3.640
3.996
3.561
3.720
48,600
-0.02(-0.53%)
May 20, 2020
3.850
3.930
3.680
3.740
33,277
-0.18(-4.59%)
May 19, 2020
4.180
4.220
3.880
3.920
44,989
-0.28(-6.67%)
May 18, 2020
4.000
4.200
4.000
4.200
79,262
+0.15(+3.70%)
May 15, 2020
3.960
4.200
3.858
4.050
79,500
+0.23(+6.02%)
May 14, 2020
4.250
4.250
3.610
3.820
146,975
-0.43(-10.12%)
May 13, 2020
3.100
4.350
3.100
4.250
430,936
+1.19(+38.89%)
May 12, 2020
3.980
3.980
3.050
3.060
163,568
-1.06(-25.73%)
May 11, 2020
4.040
4.350
4.030
4.120
62,341
-0.13(-3.06%)
May 08, 2020
3.700
4.250
3.600
4.250
94,400
+0.55(+14.86%)
May 07, 2020
3.680
3.700
3.430
3.700
25,741
+0.18(+5.11%)
May 06, 2020
3.660
3.700
3.470
3.520
10,457
-0.09(-2.49%)
May 05, 2020
3.820
3.880
3.590
3.610
14,842
-0.13(-3.48%)
May 04, 2020
3.340
3.880
3.190
3.740
52,262
+0.55(+17.24%)
May 01, 2020
3.380
3.380
3.030
3.190
31,700
-0.23(-6.73%)
Apr 30, 2020
3.610
3.620
3.400
3.420
48,635
-0.51(-12.98%)
Apr 29, 2020
4.030
4.030
3.770
3.930
36,961
+0.01(+0.26%)
Apr 28, 2020
4.030
4.030
3.700
3.920
20,462
-0.08(-2.00%)
Apr 27, 2020
3.600
4.000
3.500
4.000
23,923
+0.41(+11.42%)
Apr 24, 2020
3.420
3.590
3.185
3.590
47,000
+0.10(+2.87%)
Apr 23, 2020
3.700
3.700
3.390
3.490
29,311
-0.19(-5.16%)
Apr 22, 2020
3.700
3.725
3.580
3.680
25,984
+0.16(+4.55%)
Apr 21, 2020
3.900
3.900
3.440
3.520
23,281
-0.43(-10.89%)
Apr 20, 2020
3.750
3.950
3.750
3.950
18,290
+0.23(+6.18%)
Apr 17, 2020
3.500
3.840
3.500
3.720
31,500
+0.38(+11.38%)
Apr 16, 2020
3.430
3.540
3.200
3.340
40,922
-0.17(-4.84%)
Apr 15, 2020
3.750
3.755
3.460
3.510
30,058
-0.34(-8.83%)
Apr 14, 2020
3.750
4.030
3.750
3.850
31,433
+0.29(+8.15%)
Apr 13, 2020
3.640
3.650
3.390
3.560
13,957
-0.14(-3.78%)
Apr 09, 2020
3.700
3.700
3.480
3.700
36,400
+0.00(+0.00%)
Apr 08, 2020
3.780
3.780
3.080
3.700
22,908
+0.09(+2.49%)
Apr 07, 2020
3.850
3.880
3.310
3.610
43,852
-0.06(-1.63%)
Apr 06, 2020
2.970
3.790
2.970
3.670
74,103
+0.68(+22.74%)
Apr 03, 2020
2.930
3.050
2.730
2.990
42,900
+0.06(+2.05%)
Apr 02, 2020
2.850
2.950
2.780
2.930
24,472
+0.15(+5.40%)
Apr 01, 2020
2.950
2.950
2.710
2.780
28,155
-0.22(-7.33%)
Mar 31, 2020
2.930
3.000
2.700
3.000
62,416
+0.34(+12.78%)
Mar 30, 2020
2.500
2.940
2.420
2.660
33,905
+0.00(+0.00%)
Mar 27, 2020
2.900
2.900
2.550
2.660
21,600
-0.24(-8.28%)
Mar 26, 2020
2.650
2.967
2.570
2.900
38,744
+0.26(+9.85%)
Mar 25, 2020
2.500
2.640
2.290
2.640
68,634
+0.06(+2.33%)
Mar 24, 2020
2.180
2.580
2.080
2.580
88,404
+0.28(+12.17%)
Mar 23, 2020
2.490
2.570
2.160
2.300
74,800
-0.19(-7.63%)
Mar 20, 2020
2.580
2.580
2.310
2.490
66,000
-0.06(-2.35%)
Mar 19, 2020
2.280
2.550
2.240
2.550
87,482
+0.30(+13.33%)
Mar 18, 2020
2.280
2.550
2.120
2.250
78,202
-0.11(-4.66%)
Mar 17, 2020
2.100
2.360
2.100
2.360
87,167
+0.28(+13.46%)
Mar 16, 2020
2.480
2.480
2.030
2.080
42,804
-0.17(-7.56%)
Mar 13, 2020
2.000
2.250
2.000
2.250
46,700
+0.10(+4.65%)
Mar 12, 2020
2.080
2.390
1.950
2.150
41,100
-0.10(-4.44%)
Mar 11, 2020
2.550
2.740
2.187
2.250
46,449
-0.30(-11.76%)
Mar 10, 2020
2.590
2.750
2.429
2.550
51,857
-0.04(-1.54%)
Mar 09, 2020
2.620
2.720
2.500
2.590
51,236
-0.10(-3.72%)
Mar 06, 2020
2.750
2.930
2.598
2.690
31,300
-0.10(-3.58%)
Mar 05, 2020
2.950
2.990
2.750
2.790
15,201
-0.16(-5.42%)
Mar 04, 2020
2.750
2.960
2.750
2.950
37,372
+0.12(+4.24%)
Mar 03, 2020
3.000
3.060
2.750
2.830
60,376
-0.37(-11.56%)
Mar 02, 2020
3.350
3.780
3.070
3.200
77,334
-0.06(-1.84%)
Feb 28, 2020
3.200
3.470
3.160
3.260
64,400
+0.10(+3.16%)
Feb 27, 2020
3.230
3.350
3.150
3.160
80,298
+0.05(+1.61%)
Feb 26, 2020
3.000
3.350
2.570
3.110
96,634
-0.03(-0.96%)
Feb 25, 2020
3.410
3.420
3.030
3.140
58,467
-0.37(-10.54%)
Feb 24, 2020
3.675
3.840
3.273
3.510
99,241
+0.09(+2.63%)
Feb 21, 2020
3.490
3.630
3.330
3.420
60,700
-0.05(-1.44%)
Feb 20, 2020
3.600
3.630
3.390
3.470
75,149
-0.24(-6.47%)
Feb 19, 2020
3.900
3.900
3.480
3.710
40,975
-0.20(-5.12%)
Feb 18, 2020
3.700
3.930
3.310
3.910
94,538
+0.23(+6.25%)
Feb 14, 2020
3.900
3.900
3.660
3.680
20,600
-0.20(-5.15%)
Feb 13, 2020
3.890
3.960
3.600
3.880
64,540
+0.12(+3.19%)
Feb 12, 2020
3.940
3.950
3.750
3.760
27,250
-0.15(-3.84%)
Feb 11, 2020
4.000
4.000
3.810
3.910
33,851
-0.14(-3.46%)
Feb 10, 2020
4.080
4.160
4.000
4.050
26,488
-0.08(-1.94%)
Feb 07, 2020
4.290
4.330
4.070
4.130
23,500
-0.14(-3.28%)
Feb 06, 2020
4.430
4.620
4.270
4.270
31,187
-0.37(-7.97%)
Feb 05, 2020
4.650
4.680
4.550
4.640
8,034
+0.02(+0.43%)
Feb 04, 2020
4.700
4.700
4.450
4.620
13,809
-0.08(-1.70%)
Feb 03, 2020
4.470
4.750
4.364
4.700
33,397
+0.27(+6.09%)
Jan 31, 2020
4.750
4.850
4.420
4.430
37,200
-0.34(-7.13%)
Jan 30, 2020
4.550
4.799
4.500
4.770
18,765
+0.15(+3.25%)
Jan 29, 2020
4.660
4.710
4.600
4.620
13,678
-0.03(-0.65%)
Jan 28, 2020
5.270
5.290
4.630
4.650
46,608
-0.63(-11.93%)
Jan 27, 2020
5.100
5.380
5.050
5.280
86,183
+0.13(+2.52%)
Jan 24, 2020
5.240
6.000
5.000
5.150
82,500
-0.26(-4.81%)
Jan 23, 2020
5.250
6.190
5.098
5.410
79,681
+0.15(+2.85%)
Jan 22, 2020
5.100
5.300
5.010
5.260
22,966
+0.14(+2.73%)
Jan 21, 2020
5.190
5.190
4.950
5.120
32,094
-0.07(-1.35%)
Jan 17, 2020
5.200
5.300
4.860
5.190
48,600
-0.03(-0.57%)
Jan 16, 2020
5.010
5.610
4.910
5.220
41,056
+0.20(+3.98%)
Jan 15, 2020
4.800
5.050
4.710
5.020
45,651
+0.25(+5.24%)
Jan 14, 2020
4.700
4.930
4.665
4.770
42,832
+0.04(+0.85%)
Jan 13, 2020
4.600
4.780
4.540
4.730
43,673
+0.11(+2.38%)
Jan 10, 2020
4.400
4.650
4.220
4.620
52,200
+0.27(+6.21%)
Jan 09, 2020
4.500
4.530
4.220
4.350
64,470
-0.15(-3.33%)
Jan 08, 2020
4.250
4.710
4.210
4.500
49,583
+0.32(+7.66%)
Jan 07, 2020
4.200
4.277
4.180
4.180
36,445
+0.00(+0.00%)
Jan 06, 2020
4.510
4.670
4.100
4.180
161,596
-0.55(-11.63%)
Jan 03, 2020
5.140
5.150
4.700
4.730
79,500
-0.48(-9.21%)
Jan 02, 2020
5.030
5.440
4.920
5.210
83,281
+0.19(+3.78%)
Dec 31, 2019
4.970
5.070
4.970
5.020
60,300
+0.05(+1.01%)
Dec 30, 2019
4.780
5.050
4.670
4.970
70,745
+0.17(+3.54%)
Dec 27, 2019
5.070
5.070
4.600
4.800
46,900
+0.18(+3.90%)
Dec 26, 2019
4.840
5.050
4.560
4.620
111,831
-0.25(-5.13%)
Dec 24, 2019
5.100
5.380
4.500
4.870
128,300
+0.02(+0.41%)
Dec 23, 2019
6.070
6.070
4.610
4.850
283,475
-1.37(-22.03%)
Dec 20, 2019
5.960
6.500
5.670
6.220
1,113,600
+0.25(+4.19%)
Dec 19, 2019
5.690
6.050
5.690
5.970
94,511
+0.29(+5.11%)
Dec 18, 2019
5.640
5.880
5.500
5.680
78,014
+0.05(+0.89%)
Dec 17, 2019
5.830
5.900
5.630
5.630
87,235
-0.24(-4.09%)
Dec 16, 2019
6.000
6.040
5.820
5.870
81,911
-0.11(-1.84%)
Dec 13, 2019
6.450
6.550
5.954
5.980
56,300
-0.50(-7.72%)
Dec 12, 2019
6.420
6.550
6.290
6.480
58,794
-0.05(-0.77%)
Dec 11, 2019
6.200
6.550
6.140
6.530
109,286
+0.34(+5.49%)
Dec 10, 2019
6.220
6.300
5.716
6.190
96,139
-0.11(-1.75%)
Dec 09, 2019
5.800
6.399
5.795
6.300
122,378
+0.42(+7.14%)
Dec 06, 2019
5.900
6.110
5.620
5.880
115,000
-0.05(-0.84%)
Dec 05, 2019
6.050
6.190
5.830
5.930
129,155
-0.19(-3.10%)
Dec 04, 2019
5.960
6.280
5.820
6.120
95,288
+0.28(+4.79%)
Dec 03, 2019
5.720
5.950
5.650
5.840
55,550
+0.14(+2.46%)
Dec 02, 2019
5.880
5.880
5.650
5.700
85,570
-0.11(-1.89%)
Nov 29, 2019
5.850
6.150
5.665
5.810
107,500
-0.15(-2.52%)
Nov 27, 2019
6.560
6.560
5.700
5.960
121,900
-0.62(-9.42%)
Nov 26, 2019
6.690
7.080
6.450
6.580
123,117
-0.17(-2.45%)
Nov 25, 2019
5.970
6.790
5.970
6.745
230,936
+0.88(+14.91%)
Nov 22, 2019
5.760
6.100
5.603
5.870
96,200
+0.12(+2.09%)
Nov 21, 2019
5.550
5.880
5.500
5.750
68,850
+0.10(+1.77%)
Nov 20, 2019
5.730
6.090
5.650
5.650
293,248
-0.33(-5.52%)
Nov 19, 2019
6.600
6.720
5.640
5.980
282,251
-0.67(-10.08%)
Nov 18, 2019
5.740
6.810
5.500
6.650
250,672
+0.77(+13.10%)
Nov 15, 2019
5.770
5.890
5.580
5.880
82,200
+0.11(+1.91%)
Nov 14, 2019
6.000
6.700
5.750
5.770
338,724
+0.23(+4.15%)
Nov 13, 2019
5.600
5.840
5.510
5.540
123,557
-0.15(-2.64%)
Nov 12, 2019
5.780
5.890
5.550
5.690
77,951
-0.30(-5.01%)
Nov 11, 2019
6.170
6.170
5.760
5.990
54,125
-0.18(-2.92%)
Nov 08, 2019
5.600
6.290
5.600
6.170
118,200
+0.52(+9.20%)
Nov 07, 2019
5.510
5.690
5.510
5.650
31,970
-0.02(-0.35%)
Nov 06, 2019
5.710
5.780
5.600
5.670
40,824
-0.04(-0.70%)
Nov 05, 2019
5.290
5.760
5.290
5.710
118,483
+0.00(+0.00%)
Nov 04, 2019
5.700
5.790
5.360
5.710
97,596
-0.02(-0.35%)
Nov 01, 2019
5.600
5.850
5.600
5.730
42,100
+0.03(+0.53%)
Oct 31, 2019
5.560
5.790
5.500
5.700
40,356
+0.12(+2.15%)
Oct 30, 2019
5.860
5.860
5.500
5.580
34,046
-0.33(-5.58%)
Oct 29, 2019
5.950
6.350
5.840
5.910
88,406
-0.04(-0.67%)
Oct 28, 2019
5.500
5.980
5.010
5.950
58,712
+0.44(+7.99%)
Oct 25, 2019
5.600
5.760
5.020
5.510
52,700
-0.09(-1.61%)
Oct 24, 2019
5.530
6.117
5.500
5.600
165,201
+0.10(+1.82%)
Oct 23, 2019
5.450
5.620
5.450
5.500
20,882
+0.00(+0.00%)
Oct 22, 2019
5.480
5.570
5.440
5.500
54,729
-0.04(-0.72%)
Oct 21, 2019
5.000
5.593
4.850
5.540
68,288
+0.00(+0.00%)
Oct 18, 2019
5.370
5.600
5.140
5.540
242,300
+0.13(+2.40%)
Oct 17, 2019
5.170
5.500
4.460
5.410
75,480
+0.21(+4.04%)
Oct 16, 2019
4.250
5.685
4.190
5.200
102,244
+1.01(+24.11%)
Oct 15, 2019
4.060
4.280
3.970
4.190
46,820
+0.14(+3.46%)
Oct 14, 2019
3.600
4.210
3.600
4.050
63,703
+0.57(+16.38%)
Oct 11, 2019
4.030
4.030
2.910
3.480
238,000
-0.32(-8.42%)
Oct 10, 2019
4.000
4.020
3.670
3.800
26,327
-0.16(-4.04%)
Oct 09, 2019
4.290
4.500
3.870
3.960
26,508
-0.26(-6.16%)
Oct 08, 2019
4.350
4.520
4.210
4.220
18,099
-0.17(-3.87%)
Oct 07, 2019
4.340
4.553
4.338
4.390
11,440
+0.03(+0.69%)
Oct 04, 2019
4.850
4.850
4.250
4.360
8,100
-0.22(-4.80%)
Oct 03, 2019
4.850
4.850
4.580
4.580
21,445
-0.27(-5.57%)
Oct 02, 2019
4.880
4.890
4.850
4.850
11,467
-0.06(-1.22%)
Oct 01, 2019
5.400
5.405
4.720
4.910
47,770
-0.59(-10.73%)
Sep 30, 2019
4.240
5.670
3.700
5.500
124,751
+1.25(+29.41%)
Sep 27, 2019
4.250
4.630
4.100
4.250
27,000
+0.30(+7.59%)
Sep 26, 2019
4.470
4.588
3.880
3.950
41,638
-0.48(-10.84%)
Sep 25, 2019
5.350
5.560
4.130
4.430
78,986
-0.91(-17.04%)
Sep 24, 2019
5.370
5.390
5.250
5.340
51,396
-0.01(-0.19%)
Sep 23, 2019
5.660
5.660
5.250
5.350
21,649
-0.11(-2.01%)
Sep 20, 2019
5.800
5.800
5.460
5.460
89,100
-0.26(-4.55%)
Sep 19, 2019
5.700
5.750
5.600
5.720
29,966
+0.00(+0.00%)
Sep 18, 2019
5.740
5.800
5.441
5.720
40,118
+0.02(+0.35%)
Sep 17, 2019
5.750
5.750
5.580
5.700
43,181
+0.13(+2.33%)
Sep 16, 2019
5.750
5.750
5.410
5.570
21,286
+0.23(+4.31%)
Sep 13, 2019
5.290
5.360
5.240
5.340
22,600
+0.17(+3.19%)
Sep 12, 2019
5.680
5.680
5.020
5.175
47,462
-0.11(-1.99%)
Sep 11, 2019
4.780
6.200
4.780
5.280
117,524
+0.52(+10.92%)
Sep 10, 2019
4.800
4.990
4.650
4.760
33,355
-0.05(-1.04%)
Sep 09, 2019
4.670
4.970
4.580
4.810
36,660
+0.14(+3.00%)
Sep 06, 2019
4.710
4.710
4.670
4.670
16,200
-0.01(-0.21%)
Sep 05, 2019
4.700
4.750
4.670
4.680
24,908
-0.03(-0.64%)
Sep 04, 2019
4.680
4.734
4.670
4.710
11,743
+0.04(+0.86%)
Sep 03, 2019
4.700
4.700
4.660
4.670
43,426
-0.03(-0.64%)
Aug 30, 2019
4.650
4.700
4.650
4.700
10,100
+0.05(+1.08%)
Aug 29, 2019
4.660
4.690
4.650
4.650
23,131
-0.05(-1.06%)
Aug 28, 2019
4.750
4.750
4.650
4.700
24,410
+0.04(+0.86%)
Aug 27, 2019
4.690
4.730
4.620
4.660
26,259
-0.03(-0.64%)
Aug 26, 2019
4.600
4.800
4.582
4.690
16,476
+0.00(+0.00%)
Aug 23, 2019
4.750
4.900
4.580
4.690
13,700
+0.06(+1.30%)
Aug 22, 2019
4.600
4.950
4.600
4.630
23,563
+0.03(+0.65%)
Aug 21, 2019
4.540
4.600
4.500
4.600
41,959
+0.04(+0.88%)
Aug 20, 2019
4.700
4.700
4.510
4.560
24,040
-0.11(-2.36%)
Aug 19, 2019
4.930
4.930
4.600
4.670
44,025
-0.04(-0.85%)
Aug 16, 2019
4.760
4.760
4.700
4.710
15,700
-0.03(-0.63%)
Aug 15, 2019
4.740
4.850
4.700
4.740
33,292
+0.14(+3.04%)
Aug 14, 2019
4.530
4.724
4.530
4.600
19,304
+0.01(+0.22%)
Aug 13, 2019
4.500
4.700
4.350
4.590
61,040
+0.27(+6.25%)
Aug 12, 2019
4.200
4.600
4.100
4.320
38,211
+0.08(+1.89%)
Aug 09, 2019
4.430
4.620
4.200
4.240
17,200
-0.16(-3.64%)
Aug 08, 2019
4.270
4.465
4.270
4.400
15,239
+0.02(+0.46%)
Aug 07, 2019
4.110
4.730
4.050
4.380
19,157
+0.25(+6.05%)
Aug 06, 2019
4.110
4.330
4.050
4.130
44,039
+0.06(+1.47%)
Aug 05, 2019
4.600
4.720
4.070
4.070
28,223
-0.49(-10.75%)
Aug 02, 2019
4.830
4.830
4.560
4.560
27,600
-0.29(-5.98%)
Aug 01, 2019
4.920
5.000
4.850
4.850
13,216
-0.04(-0.82%)
Jul 31, 2019
5.000
5.020
4.890
4.890
20,980
-0.01(-0.20%)
Jul 30, 2019
4.870
5.000
4.820
4.900
14,245
-0.10(-2.00%)
Jul 29, 2019
5.000
5.025
4.960
5.000
20,685
+0.11(+2.25%)
Jul 26, 2019
4.840
5.200
4.750
4.890
20,100
+0.09(+1.87%)
Jul 25, 2019
4.750
4.830
4.750
4.800
12,628
+0.22(+4.80%)
Jul 24, 2019
5.020
5.096
4.580
4.580
15,528
-0.39(-7.85%)
Jul 23, 2019
4.980
5.100
4.890
4.970
30,764
+0.09(+1.84%)
Jul 22, 2019
5.670
5.670
4.880
4.880
39,913
+0.01(+0.21%)
Jul 19, 2019
5.080
5.220
4.770
4.870
38,000
-0.13(-2.60%)
Jul 18, 2019
4.950
5.130
4.950
5.000
8,899
+0.18(+3.73%)
Jul 17, 2019
5.070
5.070
4.710
4.820
23,840
+0.13(+2.77%)
Jul 16, 2019
4.500
4.700
4.340
4.690
34,027
+0.19(+4.22%)
Jul 15, 2019
4.820
4.820
4.430
4.500
25,265
-0.20(-4.26%)
Jul 12, 2019
4.720
4.800
4.700
4.700
10,200
-0.02(-0.42%)
Jul 11, 2019
4.880
4.930
4.700
4.720
7,649
-0.15(-3.08%)
Jul 10, 2019
4.880
5.000
4.840
4.870
22,493
+0.10(+2.10%)
Jul 09, 2019
4.895
5.140
4.725
4.770
16,578
-0.12(-2.45%)
Jul 08, 2019
5.050
5.050
4.780
4.890
37,081
+0.19(+4.04%)
Jul 05, 2019
4.720
5.300
4.640
4.700
60,100
+0.28(+6.33%)
Jul 03, 2019
4.490
4.490
4.330
4.420
16,700
-0.04(-0.90%)
Jul 02, 2019
4.500
4.500
4.450
4.460
25,612
+0.00(+0.00%)
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.