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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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, 2021
0.8000
0.8500
0.7712
0.8100
4,959,881
+0.03(+3.38%)
Jun 29, 2021
0.7700
0.7990
0.7624
0.7835
845,071
+0.01(+1.24%)
Jun 28, 2021
0.7300
0.7860
0.7300
0.7739
1,881,901
+0.05(+6.39%)
Jun 25, 2021
0.7300
0.7300
0.7101
0.7274
432,001
+0.00(+0.46%)
Jun 24, 2021
0.7100
0.7290
0.7018
0.7241
625,960
+0.02(+3.18%)
Jun 23, 2021
0.7000
0.7200
0.6901
0.7018
492,472
+0.01(+1.21%)
Jun 22, 2021
0.6800
0.7000
0.6800
0.6934
456,653
+0.01(+1.37%)
Jun 21, 2021
0.7100
0.7100
0.6751
0.6840
487,056
-0.03(-3.82%)
Jun 18, 2021
0.7400
0.7400
0.7020
0.7112
655,483
-0.02(-2.12%)
Jun 17, 2021
0.6781
0.7378
0.6751
0.7266
1,354,582
+0.05(+6.85%)
Jun 16, 2021
0.6998
0.6998
0.6600
0.6800
1,352,536
-0.02(-3.27%)
Jun 15, 2021
0.7300
0.7399
0.7010
0.7030
675,395
-0.04(-5.54%)
Jun 14, 2021
0.7300
0.7769
0.7280
0.7442
1,192,704
+0.02(+2.20%)
Jun 11, 2021
0.7399
0.7399
0.7100
0.7282
837,741
-0.00(-0.27%)
Jun 10, 2021
0.7200
0.7469
0.7100
0.7302
1,891,398
-0.01(-1.92%)
Jun 09, 2021
0.7500
0.7862
0.7050
0.7445
2,349,501
-0.04(-5.30%)
Jun 08, 2021
0.8091
0.8111
0.7202
0.7862
6,732,664
+0.11(+15.62%)
Jun 07, 2021
0.7300
0.7300
0.6680
0.6800
3,079,474
-0.03(-4.21%)
Jun 04, 2021
0.6500
0.7299
0.6455
0.7099
1,177,968
+0.05(+8.28%)
Jun 03, 2021
0.6700
0.6799
0.6232
0.6556
1,515,910
+0.00(+0.09%)
Jun 02, 2021
0.6090
0.6884
0.5960
0.6550
3,189,058
+0.06(+9.18%)
Jun 01, 2021
0.6085
0.6290
0.5950
0.5999
723,933
-0.01(-1.41%)
May 28, 2021
0.5959
0.6099
0.5959
0.6085
680,290
+0.01(+1.72%)
May 27, 2021
0.6000
0.6100
0.5902
0.5982
590,622
-0.01(-0.85%)
May 26, 2021
0.6139
0.6139
0.5911
0.6033
608,140
-0.00(-0.41%)
May 25, 2021
0.6000
0.6099
0.5710
0.6058
1,069,696
+0.01(+0.97%)
May 24, 2021
0.6300
0.6300
0.5900
0.6000
522,542
-0.02(-2.44%)
May 21, 2021
0.6100
0.6500
0.6100
0.6150
329,006
-0.02(-2.38%)
May 20, 2021
0.6300
0.6697
0.6100
0.6300
1,631,886
+0.00(+0.05%)
May 19, 2021
0.5800
0.6398
0.5600
0.6297
1,142,650
+0.05(+9.10%)
May 18, 2021
0.5800
0.5950
0.5605
0.5772
973,429
-0.02(-3.80%)
May 17, 2021
0.5700
0.6013
0.5550
0.6000
712,692
+0.03(+4.71%)
May 14, 2021
0.5600
0.5787
0.5451
0.5730
804,114
+0.02(+2.80%)
May 13, 2021
0.5700
0.5900
0.5400
0.5574
3,249,258
-0.01(-2.57%)
May 12, 2021
0.6000
0.6098
0.5595
0.5721
762,217
-0.02(-3.03%)
May 11, 2021
0.5800
0.6152
0.5500
0.5900
782,415
-0.00(-0.46%)
May 10, 2021
0.6400
0.6788
0.5803
0.5927
2,064,943
-0.02(-2.50%)
May 07, 2021
0.6100
0.6600
0.5880
0.6079
394,840
+0.02(+3.05%)
May 06, 2021
0.6300
0.6397
0.5750
0.5899
918,940
-0.03(-5.57%)
May 05, 2021
0.6641
0.6641
0.6000
0.6247
459,031
-0.01(-0.84%)
May 04, 2021
0.6800
0.6900
0.6200
0.6300
788,090
-0.04(-6.53%)
May 03, 2021
0.6800
0.6923
0.6503
0.6740
941,026
+0.01(+2.07%)
Apr 30, 2021
0.6500
0.6750
0.6400
0.6603
837,700
+0.01(+1.48%)
Apr 29, 2021
0.6800
0.6800
0.6350
0.6507
653,439
-0.03(-4.21%)
Apr 28, 2021
0.7000
0.7000
0.6610
0.6793
438,138
-0.00(-0.44%)
Apr 27, 2021
0.7000
0.7098
0.6700
0.6823
692,748
-0.01(-1.94%)
Apr 26, 2021
0.6450
0.6980
0.6450
0.6958
1,138,165
+0.04(+6.39%)
Apr 23, 2021
0.6457
0.6897
0.6301
0.6540
2,430,200
+0.02(+2.83%)
Apr 22, 2021
0.6386
0.6479
0.6200
0.6360
602,162
+0.01(+1.84%)
Apr 21, 2021
0.5800
0.6500
0.5761
0.6245
936,040
+0.04(+7.67%)
Apr 20, 2021
0.6200
0.6200
0.5600
0.5800
1,386,491
-0.04(-6.12%)
Apr 19, 2021
0.6510
0.6791
0.6000
0.6178
1,019,285
-0.02(-2.66%)
Apr 16, 2021
0.7000
0.7000
0.6100
0.6347
2,520,700
-0.06(-9.20%)
Apr 15, 2021
0.7600
0.7600
0.6819
0.6990
981,685
-0.05(-6.80%)
Apr 14, 2021
0.6800
0.7600
0.6800
0.7500
1,102,024
+0.01(+1.35%)
Apr 13, 2021
0.7700
0.7800
0.7200
0.7400
659,904
+0.00(+0.00%)
Apr 12, 2021
0.8100
0.8200
0.7300
0.7400
1,192,129
-0.08(-9.34%)
Apr 09, 2021
0.8213
0.8400
0.8111
0.8162
401,000
-0.00(-0.10%)
Apr 08, 2021
0.8200
0.8387
0.8100
0.8170
550,471
-0.00(-0.37%)
Apr 07, 2021
0.8400
0.8400
0.8200
0.8200
463,241
-0.02(-2.03%)
Apr 06, 2021
0.8400
0.8500
0.8250
0.8370
615,707
-0.01(-1.53%)
Apr 05, 2021
0.8500
0.8800
0.8400
0.8500
661,813
+0.01(+1.19%)
Apr 01, 2021
0.8300
0.8575
0.8222
0.8400
464,800
+0.03(+3.19%)
Mar 31, 2021
0.8100
0.8399
0.8100
0.8140
700,376
+0.00(+0.30%)
Mar 30, 2021
0.8400
0.8400
0.8050
0.8116
432,594
-0.01(-1.78%)
Mar 29, 2021
0.8587
0.8650
0.7601
0.8263
947,433
-0.04(-4.62%)
Mar 26, 2021
0.8500
0.8800
0.8300
0.8663
730,300
-0.00(-0.43%)
Mar 25, 2021
0.8140
0.8882
0.7830
0.8700
1,667,918
+0.02(+1.92%)
Mar 24, 2021
0.9050
0.9070
0.8500
0.8536
783,483
-0.03(-3.14%)
Mar 23, 2021
0.9200
0.9297
0.8599
0.8813
1,106,395
-0.04(-3.88%)
Mar 22, 2021
0.9426
0.9426
0.9012
0.9169
1,082,029
-0.02(-1.65%)
Mar 19, 2021
0.9347
0.9400
0.9100
0.9323
1,635,400
+0.01(+1.58%)
Mar 18, 2021
0.9080
0.9695
0.8911
0.9178
2,384,077
-0.00(-0.03%)
Mar 17, 2021
0.8837
0.9275
0.8500
0.9181
1,629,526
+0.01(+0.89%)
Mar 16, 2021
0.9300
0.9300
0.8900
0.9100
1,657,313
-0.02(-2.15%)
Mar 15, 2021
0.9200
0.9400
0.8900
0.9300
2,384,739
+0.02(+2.16%)
Mar 12, 2021
0.9000
0.9270
0.8900
0.9103
1,275,100
-0.02(-2.12%)
Mar 11, 2021
0.9100
0.9400
0.9000
0.9300
1,384,488
+0.04(+4.64%)
Mar 10, 2021
0.9021
0.9250
0.8601
0.8888
1,625,962
-0.00(-0.46%)
Mar 09, 2021
0.8400
0.8997
0.8250
0.8929
2,016,982
+0.07(+8.02%)
Mar 08, 2021
0.8500
0.8800
0.7988
0.8266
1,893,670
+0.02(+2.05%)
Mar 05, 2021
0.8400
0.8600
0.7100
0.8100
4,293,200
-0.05(-5.81%)
Mar 04, 2021
0.9400
0.9900
0.8000
0.8600
4,054,296
-0.08(-8.23%)
Mar 03, 2021
1.000
1.050
0.9201
0.9371
5,531,215
-0.05(-4.77%)
Mar 02, 2021
0.9600
1.030
0.9100
0.9840
4,188,096
+0.02(+2.50%)
Mar 01, 2021
0.9500
1.000
0.9300
0.9600
2,870,133
+0.05(+5.56%)
Feb 26, 2021
0.9400
0.9600
0.8600
0.9094
2,147,200
-0.01(-1.15%)
Feb 25, 2021
0.9700
1.030
0.9111
0.9200
2,997,513
-0.08(-8.00%)
Feb 24, 2021
1.000
1.070
0.9900
1.000
2,534,812
+0.00(+0.00%)
Feb 23, 2021
1.010
1.070
0.8500
1.000
5,693,439
-0.16(-13.79%)
Feb 22, 2021
1.180
1.240
1.100
1.160
5,223,526
-0.01(-0.85%)
Feb 19, 2021
1.200
1.220
1.140
1.170
3,662,500
+0.04(+3.54%)
Feb 18, 2021
1.220
1.270
1.130
1.130
3,837,820
-0.11(-8.87%)
Feb 17, 2021
1.320
1.340
1.200
1.240
5,716,267
-0.10(-7.46%)
Feb 16, 2021
1.260
1.350
1.260
1.340
7,407,373
+0.10(+8.06%)
Feb 12, 2021
1.240
1.280
1.180
1.240
7,295,900
+0.01(+0.81%)
Feb 11, 2021
1.250
1.280
1.150
1.230
7,819,253
-0.17(-12.14%)
Feb 10, 2021
1.520
1.520
1.260
1.400
2,167,283
-0.08(-5.41%)
Feb 09, 2021
1.510
1.600
1.400
1.480
3,959,489
+0.00(+0.00%)
Feb 08, 2021
1.280
1.590
1.280
1.480
8,745,448
+0.23(+18.40%)
Feb 05, 2021
1.150
1.252
1.110
1.250
2,595,600
+0.14(+12.61%)
Feb 04, 2021
1.130
1.170
1.100
1.110
569,580
+0.00(+0.00%)
Feb 03, 2021
1.130
1.140
1.080
1.110
563,388
-0.01(-0.89%)
Feb 02, 2021
1.060
1.150
1.040
1.120
1,352,376
+0.07(+6.67%)
Feb 01, 2021
1.060
1.080
1.010
1.050
940,219
+0.00(+0.00%)
Jan 29, 2021
1.056
1.110
1.020
1.050
557,300
-0.01(-0.94%)
Jan 28, 2021
1.170
1.180
0.9900
1.060
1,844,300
-0.11(-9.40%)
Jan 27, 2021
1.210
1.270
1.130
1.170
1,663,346
-0.05(-4.10%)
Jan 26, 2021
1.210
1.280
1.200
1.220
636,643
-0.01(-0.81%)
Jan 25, 2021
1.250
1.280
1.160
1.230
846,181
-0.01(-0.81%)
Jan 22, 2021
1.280
1.300
1.200
1.240
769,400
-0.05(-3.88%)
Jan 21, 2021
1.330
1.340
1.250
1.290
1,075,620
-0.01(-0.77%)
Jan 20, 2021
1.500
1.520
1.220
1.300
3,947,170
-0.08(-5.80%)
Jan 19, 2021
1.250
1.410
1.230
1.380
6,416,744
+0.16(+13.11%)
Jan 15, 2021
1.160
1.260
1.100
1.220
2,142,200
+0.09(+7.96%)
Jan 14, 2021
1.150
1.150
1.100
1.130
570,502
-0.03(-2.59%)
Jan 13, 2021
1.210
1.230
1.130
1.160
555,948
-0.07(-5.69%)
Jan 12, 2021
1.180
1.240
1.140
1.230
483,532
+0.03(+2.50%)
Jan 11, 2021
1.190
1.200
1.140
1.200
627,392
+0.00(+0.00%)
Jan 08, 2021
1.220
1.230
1.100
1.200
864,100
+0.01(+0.84%)
Jan 07, 2021
1.070
1.330
1.050
1.190
2,607,864
+0.15(+14.42%)
Jan 06, 2021
1.080
1.090
1.030
1.040
209,603
-0.04(-3.70%)
Jan 05, 2021
1.050
1.080
1.030
1.080
216,055
+0.01(+0.93%)
Jan 04, 2021
1.064
1.070
0.9998
1.070
418,987
+0.04(+3.88%)
Dec 31, 2020
1.030
1.030
1.030
381,384
-0.02(-1.90%)
Dec 30, 2020
1.100
1.120
1.020
1.050
381,384
-0.03(-2.78%)
Dec 29, 2020
1.030
1.100
1.000
1.080
434,219
+0.08(+8.00%)
Dec 28, 2020
1.030
1.040
0.9800
1.000
551,611
-0.03(-2.89%)
Dec 24, 2020
1.080
1.080
1.020
1.030
142,800
-0.03(-2.85%)
Dec 23, 2020
1.020
1.100
1.020
1.060
455,288
-0.03(-2.75%)
Dec 22, 2020
1.170
1.170
0.9900
1.090
1,110,079
-0.06(-5.22%)
Dec 21, 2020
1.380
1.390
1.110
1.150
2,330,469
-0.35(-23.33%)
Dec 18, 2020
1.020
1.750
1.000
1.500
8,924,900
+0.50(+50.03%)
Dec 17, 2020
1.060
1.060
0.9600
0.9998
202,311
-0.05(-4.78%)
Dec 16, 2020
1.030
1.080
0.9951
1.050
73,362
+0.02(+1.94%)
Dec 15, 2020
1.070
1.070
1.000
1.030
63,810
-0.04(-3.74%)
Dec 14, 2020
1.020
1.090
1.020
1.070
98,092
+0.06(+5.94%)
Dec 11, 2020
1.050
1.050
0.9803
1.010
45,400
-0.02(-1.94%)
Dec 10, 2020
1.010
1.070
1.000
1.030
21,270
+0.00(+0.00%)
Dec 09, 2020
1.090
1.120
1.010
1.030
188,163
-0.06(-5.50%)
Dec 08, 2020
1.000
1.090
0.9900
1.090
110,930
+0.10(+10.60%)
Dec 07, 2020
0.9500
1.040
0.9500
0.9855
232,119
+0.00(+0.17%)
Dec 04, 2020
0.9800
1.020
0.9700
0.9838
141,000
+0.02(+2.48%)
Dec 03, 2020
0.9200
1.030
0.8900
0.9600
231,382
+0.01(+1.19%)
Dec 02, 2020
0.9300
1.020
0.9000
0.9487
272,739
+0.03(+3.12%)
Dec 01, 2020
0.9400
0.9600
0.9000
0.9200
25,653
-0.02(-2.13%)
Nov 30, 2020
1.000
1.000
0.8996
0.9400
77,551
+0.02(+2.21%)
Nov 27, 2020
0.9400
0.9400
0.9010
0.9197
76,300
-0.02(-2.16%)
Nov 25, 2020
0.9600
1.000
0.9301
0.9400
42,700
-0.05(-5.05%)
Nov 24, 2020
1.000
1.000
0.9499
0.9900
30,673
-0.01(-1.00%)
Nov 23, 2020
0.9800
1.000
0.9000
1.000
93,489
+0.02(+1.66%)
Nov 20, 2020
1.020
1.020
0.9620
0.9837
5,800
-0.04(-3.56%)
Nov 19, 2020
1.070
1.070
0.9600
1.020
36,345
-0.06(-5.56%)
Nov 18, 2020
1.000
1.080
0.9700
1.080
37,192
+0.05(+4.85%)
Nov 17, 2020
0.9900
1.070
0.9900
1.030
28,754
+0.00(+0.00%)
Nov 16, 2020
1.080
1.100
1.000
1.030
29,660
+0.03(+3.02%)
Nov 13, 2020
0.9900
1.040
0.9900
0.9998
6,700
+0.01(+0.99%)
Nov 12, 2020
1.040
1.070
0.9601
0.9900
30,328
-0.09(-8.33%)
Nov 11, 2020
1.060
1.100
0.9621
1.080
35,815
+0.06(+5.37%)
Nov 10, 2020
0.9995
1.070
0.9066
1.025
80,822
+0.09(+10.20%)
Nov 09, 2020
0.9220
0.9970
0.9201
0.9301
24,186
+0.02(+1.66%)
Nov 06, 2020
0.9001
0.9400
0.9000
0.9149
9,100
+0.01(+0.98%)
Nov 05, 2020
0.8900
0.9449
0.8900
0.9060
9,288
+0.01(+0.67%)
Nov 04, 2020
0.9000
0.9245
0.8900
0.9000
6,565
-0.02(-1.96%)
Nov 03, 2020
0.9080
1.000
0.8999
0.9180
21,292
+0.02(+2.59%)
Nov 02, 2020
0.9550
0.9580
0.8900
0.8948
28,003
-0.02(-2.53%)
Oct 30, 2020
0.9334
0.9510
0.8900
0.9180
38,100
-0.00(-0.40%)
Oct 29, 2020
0.9107
0.9360
0.9000
0.9217
12,157
+0.01(+1.29%)
Oct 28, 2020
0.8700
0.9300
0.8700
0.9100
51,111
+0.06(+7.06%)
Oct 27, 2020
0.8100
0.8900
0.8100
0.8500
68,857
+0.02(+2.29%)
Oct 26, 2020
0.8500
0.8849
0.8100
0.8310
57,706
-0.05(-6.20%)
Oct 23, 2020
0.9300
0.9400
0.8080
0.8859
116,700
-0.04(-4.74%)
Oct 22, 2020
0.9500
1.010
0.9200
0.9300
72,115
-0.05(-5.39%)
Oct 21, 2020
1.020
1.080
0.9620
0.9830
78,921
-0.05(-4.57%)
Oct 20, 2020
0.9720
1.090
0.9700
1.030
83,740
+0.06(+6.20%)
Oct 19, 2020
1.000
1.090
0.9502
0.9700
56,141
+0.01(+1.38%)
Oct 16, 2020
1.000
1.000
0.9520
0.9568
41,000
-0.03(-2.65%)
Oct 15, 2020
0.9900
0.9976
0.9800
0.9828
7,856
-0.01(-0.75%)
Oct 14, 2020
0.9900
1.000
0.9900
0.9902
9,094
-0.01(-0.90%)
Oct 13, 2020
0.9900
1.017
0.9900
0.9992
15,701
-0.01(-1.07%)
Oct 12, 2020
1.000
1.030
0.9900
1.010
15,169
+0.02(+2.01%)
Oct 09, 2020
0.9900
1.030
0.9900
0.9901
13,300
-0.00(-0.49%)
Oct 08, 2020
1.000
1.020
0.9800
0.9950
12,666
-0.01(-0.50%)
Oct 07, 2020
1.000
1.080
0.9500
1.000
73,653
-0.06(-5.66%)
Oct 06, 2020
1.070
1.100
1.020
1.060
10,051
-0.05(-4.50%)
Oct 05, 2020
1.100
1.110
1.030
1.110
10,170
+0.05(+4.71%)
Oct 02, 2020
1.070
1.070
1.020
1.060
6,600
-0.01(-1.03%)
Oct 01, 2020
1.110
1.110
1.020
1.071
24,610
-0.01(-0.82%)
Sep 30, 2020
1.040
1.140
1.030
1.080
27,453
+0.04(+3.45%)
Sep 29, 2020
1.038
1.090
0.9901
1.044
34,726
-0.01(-0.57%)
Sep 28, 2020
1.090
1.100
0.9900
1.050
22,203
+0.00(+0.26%)
Sep 25, 2020
1.010
1.050
0.9750
1.047
31,000
+0.01(+0.70%)
Sep 24, 2020
0.9000
1.040
0.9000
1.040
57,259
+0.11(+11.82%)
Sep 23, 2020
0.9300
0.9500
0.8700
0.9301
121,827
+0.00(+0.00%)
Sep 22, 2020
0.9650
1.000
0.9200
0.9301
53,938
-0.05(-5.04%)
Sep 21, 2020
1.020
1.020
0.9201
0.9795
93,675
-0.05(-4.88%)
Sep 18, 2020
1.130
1.130
1.020
1.030
15,100
-0.00(-0.02%)
Sep 17, 2020
1.030
1.040
1.000
1.030
11,442
+0.01(+0.97%)
Sep 16, 2020
1.040
1.050
1.000
1.020
23,165
+0.01(+1.00%)
Sep 15, 2020
0.9900
1.050
0.9821
1.010
28,124
+0.01(+1.00%)
Sep 14, 2020
1.010
1.070
0.9632
1.000
41,182
-0.03(-2.91%)
Sep 11, 2020
1.051
1.120
0.9850
1.030
80,300
-0.05(-4.63%)
Sep 10, 2020
1.010
1.220
0.9500
1.080
192,284
+0.08(+8.00%)
Sep 09, 2020
0.9700
1.120
0.9700
1.000
34,861
+0.03(+3.09%)
Sep 08, 2020
0.9900
1.020
0.9600
0.9700
34,778
+0.01(+1.02%)
Sep 04, 2020
0.9837
1.000
0.9600
0.9602
37,400
-0.05(-4.93%)
Sep 03, 2020
1.050
1.050
0.9900
1.010
48,489
-0.02(-1.94%)
Sep 02, 2020
0.9800
1.050
0.9602
1.030
67,778
+0.03(+3.00%)
Sep 01, 2020
1.050
1.080
0.9900
1.000
180,654
+0.00(+0.00%)
Aug 31, 2020
1.110
1.110
1.000
1.000
276,213
-0.12(-10.71%)
Aug 28, 2020
1.050
1.130
1.000
1.120
160,700
+0.06(+5.66%)
Aug 27, 2020
1.050
1.103
1.030
1.060
118,628
+0.00(+0.00%)
Aug 26, 2020
0.9900
1.070
0.9800
1.060
127,962
+0.02(+1.92%)
Aug 25, 2020
1.060
1.080
1.010
1.040
60,045
-0.01(-0.95%)
Aug 24, 2020
1.130
1.150
1.050
1.050
151,352
-0.07(-6.25%)
Aug 21, 2020
1.100
1.120
1.065
1.120
160,100
+0.01(+0.90%)
Aug 20, 2020
1.110
1.160
1.060
1.110
178,606
-0.01(-0.89%)
Aug 19, 2020
1.170
1.180
1.120
1.120
133,334
-0.08(-6.67%)
Aug 18, 2020
1.150
1.200
1.140
1.200
57,745
+0.06(+5.26%)
Aug 17, 2020
1.250
1.290
1.130
1.140
348,921
-0.14(-10.94%)
Aug 14, 2020
1.300
1.311
1.200
1.280
104,500
-0.02(-1.54%)
Aug 13, 2020
1.360
1.370
1.270
1.300
166,068
-0.10(-7.14%)
Aug 12, 2020
1.450
1.510
1.350
1.400
649,261
-0.32(-18.60%)
Aug 11, 2020
1.680
1.750
1.610
1.720
336,867
+0.07(+4.24%)
Aug 10, 2020
1.690
1.700
1.630
1.650
143,071
+0.00(+0.00%)
Aug 07, 2020
1.660
1.700
1.550
1.650
214,500
+0.02(+1.23%)
Aug 06, 2020
1.500
1.770
1.480
1.630
409,020
+0.17(+11.64%)
Aug 05, 2020
1.500
1.540
1.460
1.460
61,521
-0.06(-3.95%)
Aug 04, 2020
1.540
1.620
1.455
1.520
106,659
+0.07(+4.83%)
Aug 03, 2020
1.570
1.650
1.450
1.450
233,799
-0.15(-9.38%)
Jul 31, 2020
1.520
1.620
1.500
1.600
142,000
+0.03(+1.91%)
Jul 30, 2020
1.670
1.670
1.520
1.570
351,429
-0.11(-6.55%)
Jul 29, 2020
1.880
1.880
1.550
1.680
251,147
-0.21(-11.11%)
Jul 28, 2020
1.620
1.890
1.520
1.890
483,029
+0.22(+13.17%)
Jul 27, 2020
1.950
1.970
1.510
1.670
1,529,480
-0.12(-6.70%)
Jul 24, 2020
1.350
1.800
1.310
1.790
1,083,900
+0.48(+36.64%)
Jul 23, 2020
1.220
1.330
1.220
1.310
93,161
+0.06(+4.80%)
Jul 22, 2020
1.230
1.270
1.210
1.250
22,914
+0.00(+0.00%)
Jul 21, 2020
1.210
1.280
1.210
1.250
68,151
+0.00(+0.00%)
Jul 20, 2020
1.260
1.270
1.220
1.250
30,463
-0.01(-0.79%)
Jul 17, 2020
1.320
1.320
1.200
1.260
35,500
-0.02(-1.56%)
Jul 16, 2020
1.370
1.380
1.230
1.280
117,330
+0.09(+7.56%)
Jul 15, 2020
1.200
1.290
1.160
1.190
53,309
-0.01(-0.83%)
Jul 14, 2020
1.220
1.245
1.180
1.200
49,944
-0.02(-1.64%)
Jul 13, 2020
1.180
1.270
1.160
1.220
80,368
+0.01(+0.83%)
Jul 10, 2020
1.210
1.260
1.188
1.210
112,000
+0.00(+0.00%)
Jul 09, 2020
1.240
1.300
1.190
1.210
241,399
-0.03(-2.42%)
Jul 08, 2020
1.290
1.330
1.230
1.240
17,821
-0.01(-0.80%)
Jul 07, 2020
1.320
1.340
1.220
1.250
40,864
-0.05(-3.93%)
Jul 06, 2020
1.270
1.380
1.220
1.301
20,577
+0.08(+6.22%)
Jul 02, 2020
1.200
1.230
1.200
1.225
13,800
-0.00(-0.41%)
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.