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
Affimed Ord Shs
(NQ:
AFMD
)
6.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2023
0.5950
0.6205
0.5900
0.5900
490,522
-0.00(-0.67%)
Jul 28, 2023
0.5710
0.6101
0.5710
0.5940
489,790
+0.02(+4.21%)
Jul 27, 2023
0.6262
0.6262
0.5649
0.5700
389,257
-0.04(-7.20%)
Jul 26, 2023
0.5901
0.6287
0.5901
0.6142
183,829
+0.01(+2.37%)
Jul 25, 2023
0.5900
0.6199
0.5900
0.6000
305,037
+0.01(+1.68%)
Jul 24, 2023
0.6300
0.6470
0.5702
0.5901
409,278
-0.03(-4.38%)
Jul 21, 2023
0.6200
0.6345
0.6087
0.6171
191,349
+0.00(+0.31%)
Jul 20, 2023
0.6300
0.6588
0.6100
0.6152
422,169
-0.01(-1.98%)
Jul 19, 2023
0.6372
0.6569
0.6113
0.6276
355,963
+0.01(+2.23%)
Jul 18, 2023
0.6300
0.6388
0.6111
0.6139
201,585
-0.01(-1.78%)
Jul 17, 2023
0.6199
0.6497
0.6199
0.6250
260,649
+0.00(+0.47%)
Jul 14, 2023
0.6800
0.6800
0.6130
0.6221
334,763
-0.03(-4.78%)
Jul 13, 2023
0.6499
0.6971
0.6400
0.6533
555,945
+0.01(+2.08%)
Jul 12, 2023
0.6147
0.6690
0.6050
0.6400
936,526
+0.01(+0.99%)
Jul 11, 2023
0.5865
0.6340
0.5700
0.6337
702,027
+0.06(+9.81%)
Jul 10, 2023
0.5900
0.6322
0.5701
0.5771
932,917
+0.02(+2.87%)
Jul 07, 2023
0.5400
0.5700
0.5200
0.5610
1,215,009
+0.03(+5.85%)
Jul 06, 2023
0.5840
0.5898
0.5300
0.5300
1,593,471
-0.04(-7.07%)
Jul 05, 2023
0.6300
0.6300
0.5600
0.5703
1,685,120
-0.04(-6.51%)
Jul 03, 2023
0.6200
0.6300
0.5810
0.6100
544,795
+0.01(+1.97%)
Jun 30, 2023
0.6000
0.6500
0.5901
0.5982
987,581
-0.00(-0.47%)
Jun 29, 2023
0.5800
0.6518
0.5698
0.6010
1,269,721
+0.03(+5.44%)
Jun 28, 2023
0.5900
0.5909
0.5521
0.5700
1,037,803
-0.01(-0.87%)
Jun 27, 2023
0.6000
0.6300
0.5601
0.5750
1,822,006
-0.02(-2.54%)
Jun 26, 2023
0.6700
0.6790
0.5900
0.5900
1,894,971
-0.06(-9.27%)
Jun 23, 2023
0.6807
0.6899
0.6503
0.6503
15,790,572
-0.03(-4.40%)
Jun 22, 2023
0.7000
0.7000
0.6500
0.6802
817,496
-0.00(-0.40%)
Jun 21, 2023
0.7100
0.7200
0.6500
0.6829
1,065,315
-0.01(-1.73%)
Jun 20, 2023
0.7300
0.7300
0.6900
0.6949
928,164
-0.03(-3.75%)
Jun 16, 2023
0.7233
0.7530
0.6820
0.7220
2,008,834
+0.02(+3.07%)
Jun 15, 2023
0.7200
0.7171
0.6742
0.7005
939,688
-0.01(-1.34%)
Jun 14, 2023
0.7461
0.7500
0.7000
0.7100
703,480
-0.04(-5.80%)
Jun 13, 2023
0.7342
0.7908
0.7060
0.7537
757,420
+0.02(+3.06%)
Jun 12, 2023
0.7194
0.7450
0.6998
0.7313
600,693
+0.02(+3.01%)
Jun 09, 2023
0.7000
0.7285
0.6500
0.7099
1,273,333
+0.01(+2.06%)
Jun 08, 2023
0.7680
0.7680
0.6817
0.6956
967,022
-0.06(-7.36%)
Jun 07, 2023
0.7546
0.7888
0.7353
0.7509
698,058
-0.00(-0.49%)
Jun 06, 2023
0.7200
0.7800
0.6901
0.7546
878,538
-0.00(-0.05%)
Jun 05, 2023
0.8780
0.8780
0.7411
0.7550
1,901,604
-0.12(-13.98%)
Jun 02, 2023
0.8550
0.8950
0.8480
0.8777
382,332
+0.02(+2.82%)
Jun 01, 2023
0.8800
0.9100
0.8108
0.8536
979,567
-0.03(-2.97%)
May 31, 2023
0.8722
0.8990
0.8248
0.8797
530,811
+0.02(+2.65%)
May 30, 2023
0.7663
0.8900
0.7611
0.8570
919,295
+0.03(+3.54%)
May 26, 2023
0.8754
0.9090
0.8211
0.8277
1,316,443
-0.05(-5.23%)
May 25, 2023
1.000
1.003
0.8600
0.8734
1,156,816
-0.10(-10.07%)
May 24, 2023
0.9700
1.010
0.9500
0.9712
955,922
+0.00(+0.51%)
May 23, 2023
1.070
1.070
0.9310
0.9663
1,533,114
-0.10(-9.69%)
May 22, 2023
1.090
1.110
1.030
1.070
1,059,405
-0.01(-0.93%)
May 19, 2023
1.000
1.100
0.9700
1.080
1,254,528
+0.11(+11.64%)
May 18, 2023
0.9247
0.9897
0.9100
0.9674
1,017,287
+0.05(+4.98%)
May 17, 2023
0.8900
0.9290
0.8500
0.9215
553,582
+0.04(+4.61%)
May 16, 2023
0.8957
0.9000
0.8600
0.8809
307,929
-0.01(-0.88%)
May 15, 2023
0.8900
0.9200
0.8500
0.8887
325,403
+0.02(+2.31%)
May 12, 2023
0.9100
0.9500
0.8510
0.8686
392,462
-0.05(-5.16%)
May 11, 2023
0.8973
0.9799
0.8800
0.9159
748,135
+0.01(+0.68%)
May 10, 2023
0.8673
0.9100
0.8500
0.9097
376,511
+0.04(+4.78%)
May 09, 2023
0.8900
0.8990
0.8505
0.8682
303,694
-0.01(-1.62%)
May 08, 2023
0.8800
0.9087
0.8500
0.8825
401,947
+0.00(+0.22%)
May 05, 2023
0.8747
0.9265
0.8621
0.8806
291,337
+0.02(+2.03%)
May 04, 2023
0.8400
0.8955
0.8400
0.8631
316,627
-0.00(-0.47%)
May 03, 2023
0.8880
0.9100
0.8600
0.8672
329,898
-0.02(-1.83%)
May 02, 2023
0.8921
0.9050
0.8266
0.8834
945,822
-0.03(-3.01%)
May 01, 2023
0.8800
0.9371
0.8600
0.9108
298,625
+0.01(+1.20%)
Apr 28, 2023
0.9000
0.9194
0.8701
0.9000
328,775
+0.00(+0.00%)
Apr 27, 2023
0.9283
0.9489
0.8300
0.9000
557,251
-0.03(-3.02%)
Apr 26, 2023
0.8400
0.9500
0.8400
0.9280
665,935
+0.07(+7.66%)
Apr 25, 2023
0.8165
0.9269
0.8165
0.8620
1,187,906
+0.04(+4.45%)
Apr 24, 2023
0.8200
0.8499
0.8014
0.8253
374,326
-0.02(-2.86%)
Apr 21, 2023
0.8000
0.8500
0.8000
0.8496
466,465
+0.04(+4.37%)
Apr 20, 2023
0.8288
0.8400
0.8000
0.8140
443,689
-0.01(-1.33%)
Apr 19, 2023
0.8000
0.8500
0.8000
0.8250
659,478
+0.02(+2.59%)
Apr 18, 2023
0.8200
0.8299
0.7910
0.8042
555,997
-0.01(-1.59%)
Apr 17, 2023
0.7939
0.8400
0.7631
0.8172
1,004,639
+0.06(+7.78%)
Apr 14, 2023
0.6912
0.7980
0.6912
0.7582
828,509
+0.04(+5.26%)
Apr 13, 2023
0.6799
0.7570
0.6700
0.7203
796,418
+0.05(+7.16%)
Apr 12, 2023
0.6963
0.7155
0.6610
0.6722
516,059
-0.04(-5.51%)
Apr 11, 2023
0.6800
0.7147
0.6638
0.7114
653,748
+0.04(+6.47%)
Apr 10, 2023
0.7700
0.7800
0.6611
0.6682
1,417,398
-0.07(-8.93%)
Apr 06, 2023
0.7300
0.7500
0.7300
0.7337
600,001
+0.00(+0.19%)
Apr 05, 2023
0.7302
0.7521
0.7300
0.7323
512,408
-0.01(-0.85%)
Apr 04, 2023
0.7500
0.7658
0.7300
0.7386
562,830
-0.00(-0.12%)
Apr 03, 2023
0.7740
0.7880
0.7300
0.7395
399,009
-0.01(-0.82%)
Mar 31, 2023
0.7500
0.7768
0.7300
0.7456
1,087,004
+0.00(+0.65%)
Mar 30, 2023
0.7576
0.8000
0.7282
0.7408
719,640
-0.02(-2.22%)
Mar 29, 2023
0.7000
0.7976
0.7000
0.7576
1,087,648
+0.06(+8.79%)
Mar 28, 2023
0.7498
0.7498
0.6900
0.6964
822,256
+0.01(+1.09%)
Mar 27, 2023
0.6800
0.7000
0.6600
0.6889
1,034,364
+0.03(+4.24%)
Mar 24, 2023
0.6500
0.6910
0.5502
0.6609
1,185,867
-0.04(-5.81%)
Mar 23, 2023
0.8500
0.8500
0.6760
0.7017
1,633,560
-0.05(-6.39%)
Mar 22, 2023
0.7600
0.7800
0.7430
0.7496
643,978
-0.02(-2.01%)
Mar 21, 2023
0.7400
0.7858
0.7440
0.7650
592,345
+0.00(+0.38%)
Mar 20, 2023
0.7580
0.7699
0.7400
0.7621
568,900
+0.00(+0.28%)
Mar 17, 2023
0.7745
0.8220
0.7400
0.7600
978,213
-0.01(-1.87%)
Mar 16, 2023
0.7900
0.8000
0.7530
0.7745
732,830
-0.01(-1.16%)
Mar 15, 2023
0.7800
0.8300
0.7600
0.7836
715,979
-0.02(-2.00%)
Mar 14, 2023
0.8295
0.8500
0.7817
0.7996
689,254
-0.03(-3.66%)
Mar 13, 2023
0.7700
0.8370
0.7601
0.8300
803,674
+0.07(+8.57%)
Mar 10, 2023
0.8500
0.8576
0.7491
0.7645
2,231,122
-0.09(-10.75%)
Mar 09, 2023
0.8700
0.9277
0.8521
0.8566
768,417
-0.03(-3.49%)
Mar 08, 2023
0.9200
0.9441
0.8610
0.8876
374,463
-0.01(-0.90%)
Mar 07, 2023
0.9117
0.9434
0.8850
0.8957
454,830
-0.02(-1.69%)
Mar 06, 2023
0.9033
0.9732
0.8882
0.9111
665,153
+0.01(+1.03%)
Mar 03, 2023
0.8523
0.9200
0.8400
0.9018
624,343
+0.05(+6.48%)
Mar 02, 2023
0.8700
0.8900
0.8176
0.8469
1,144,682
-0.01(-1.19%)
Mar 01, 2023
0.9150
0.9200
0.8400
0.8571
1,161,166
-0.05(-5.73%)
Feb 28, 2023
0.9094
0.9202
0.8910
0.9092
418,310
+0.01(+0.74%)
Feb 27, 2023
0.9200
0.9491
0.9000
0.9025
693,369
-0.01(-0.87%)
Feb 24, 2023
0.9200
0.9300
0.9000
0.9104
947,339
-0.03(-3.29%)
Feb 23, 2023
0.9900
1.000
0.9105
0.9414
899,738
-0.03(-2.65%)
Feb 22, 2023
1.010
1.010
0.9209
0.9670
1,411,171
-0.02(-2.22%)
Feb 21, 2023
1.000
1.020
0.9836
0.9890
1,110,429
-0.03(-3.04%)
Feb 17, 2023
1.010
1.020
0.9911
1.020
1,234,984
+0.02(+2.00%)
Feb 16, 2023
1.000
1.060
0.9900
1.000
2,241,813
-0.06(-5.66%)
Feb 15, 2023
1.060
1.070
1.040
1.060
1,546,133
-0.01(-0.93%)
Feb 14, 2023
1.070
1.099
1.050
1.070
1,127,130
-0.01(-0.93%)
Feb 13, 2023
1.100
1.120
1.070
1.080
713,439
+0.01(+0.93%)
Feb 10, 2023
1.100
1.100
1.050
1.070
745,449
-0.02(-1.83%)
Feb 09, 2023
1.130
1.150
1.070
1.090
968,754
-0.01(-0.91%)
Feb 08, 2023
1.160
1.180
1.100
1.100
780,026
-0.08(-6.78%)
Feb 07, 2023
1.190
1.200
1.140
1.180
1,153,136
+0.00(+0.00%)
Feb 06, 2023
1.270
1.270
1.175
1.180
1,036,525
-0.02(-1.67%)
Feb 03, 2023
1.280
1.280
1.190
1.200
1,314,731
-0.08(-6.25%)
Feb 02, 2023
1.330
1.350
1.250
1.280
1,536,375
+0.00(+0.00%)
Feb 01, 2023
1.280
1.290
1.210
1.280
1,396,497
-0.01(-0.78%)
Jan 31, 2023
1.280
1.290
1.250
1.290
1,017,752
+0.02(+1.57%)
Jan 30, 2023
1.280
1.290
1.225
1.270
2,011,700
+0.06(+4.96%)
Jan 27, 2023
1.200
1.220
1.180
1.210
725,222
+0.01(+0.83%)
Jan 26, 2023
1.190
1.235
1.170
1.200
808,296
+0.01(+0.84%)
Jan 25, 2023
1.170
1.200
1.140
1.190
789,403
+0.02(+1.71%)
Jan 24, 2023
1.150
1.190
1.120
1.170
2,388,413
+0.01(+0.86%)
Jan 23, 2023
1.220
1.260
1.160
1.160
2,358,567
-0.06(-4.92%)
Jan 20, 2023
1.180
1.250
1.135
1.220
3,899,949
+0.05(+4.27%)
Jan 19, 2023
1.150
1.200
1.130
1.170
1,218,703
-0.01(-0.85%)
Jan 18, 2023
1.140
1.190
1.130
1.180
1,489,063
+0.03(+2.61%)
Jan 17, 2023
1.160
1.180
1.120
1.150
1,346,394
+0.01(+0.88%)
Jan 13, 2023
1.100
1.150
1.085
1.140
1,433,912
+0.01(+0.88%)
Jan 12, 2023
1.080
1.140
1.040
1.130
2,179,166
+0.06(+5.61%)
Jan 11, 2023
1.080
1.089
1.050
1.070
1,453,426
+0.02(+1.42%)
Jan 10, 2023
1.100
1.125
1.050
1.055
1,821,672
-0.02(-1.86%)
Jan 09, 2023
1.150
1.170
1.050
1.075
4,580,021
-0.12(-10.42%)
Jan 06, 2023
1.250
1.260
1.155
1.200
2,809,525
-0.05(-4.00%)
Jan 05, 2023
1.250
1.290
1.230
1.250
720,673
-0.04(-3.10%)
Jan 04, 2023
1.250
1.300
1.205
1.290
704,870
+0.08(+6.61%)
Jan 03, 2023
1.320
1.340
1.200
1.210
984,982
-0.03(-2.42%)
Dec 30, 2022
1.210
1.240
1.190
1.240
560,981
+0.01(+0.81%)
Dec 29, 2022
1.140
1.230
1.140
1.230
1,362,578
+0.09(+7.89%)
Dec 28, 2022
1.140
1.180
1.110
1.140
747,710
+0.02(+1.79%)
Dec 27, 2022
1.170
1.200
1.120
1.120
1,072,235
-0.04(-3.45%)
Dec 23, 2022
1.170
1.190
1.140
1.160
668,128
-0.01(-0.85%)
Dec 22, 2022
1.190
1.210
1.140
1.170
923,581
-0.02(-1.68%)
Dec 21, 2022
1.150
1.240
1.135
1.190
1,546,829
+0.04(+3.48%)
Dec 20, 2022
1.140
1.190
1.111
1.150
1,766,866
+0.05(+4.55%)
Dec 19, 2022
1.140
1.190
1.090
1.100
2,230,717
-0.02(-1.79%)
Dec 16, 2022
1.120
1.140
1.050
1.120
3,606,243
+0.01(+0.90%)
Dec 15, 2022
1.150
1.200
1.100
1.110
1,866,426
-0.07(-5.93%)
Dec 14, 2022
1.210
1.250
1.160
1.180
3,261,452
-0.02(-1.67%)
Dec 13, 2022
1.390
1.405
1.180
1.200
4,324,503
-0.16(-11.76%)
Dec 12, 2022
1.510
1.520
1.030
1.360
14,748,345
-0.68(-33.33%)
Dec 09, 2022
2.030
2.080
2.030
2.040
907,839
-0.01(-0.49%)
Dec 08, 2022
1.910
2.070
1.905
2.050
1,088,585
+0.14(+7.33%)
Dec 07, 2022
1.990
2.000
1.840
1.910
3,072,045
-0.08(-4.02%)
Dec 06, 2022
2.100
2.100
1.970
1.990
2,073,707
-0.13(-6.13%)
Dec 05, 2022
2.080
2.150
2.053
2.120
2,077,466
+0.03(+1.44%)
Dec 02, 2022
2.040
2.095
1.980
2.090
2,196,885
+0.05(+2.45%)
Dec 01, 2022
2.130
2.185
2.030
2.040
725,369
-0.10(-4.67%)
Nov 30, 2022
2.010
2.150
1.990
2.140
2,402,458
+0.15(+7.54%)
Nov 29, 2022
2.010
2.070
1.950
1.990
1,068,348
-0.05(-2.45%)
Nov 28, 2022
2.110
2.150
2.012
2.040
1,894,519
-0.05(-2.39%)
Nov 25, 2022
2.090
2.150
2.080
2.090
531,174
-0.02(-0.95%)
Nov 23, 2022
2.120
2.231
2.100
2.110
1,298,060
-0.03(-1.40%)
Nov 22, 2022
2.160
2.190
2.060
2.140
1,160,744
-0.02(-0.93%)
Nov 21, 2022
2.010
2.160
2.000
2.160
1,718,971
+0.13(+6.40%)
Nov 18, 2022
2.140
2.150
2.013
2.030
1,588,605
-0.07(-3.33%)
Nov 17, 2022
2.370
2.375
2.080
2.100
2,397,025
-0.35(-14.29%)
Nov 16, 2022
2.290
2.510
2.245
2.450
3,967,907
+0.18(+7.93%)
Nov 15, 2022
2.300
2.335
2.100
2.270
2,707,075
+0.23(+11.27%)
Nov 14, 2022
2.180
2.220
2.010
2.040
1,837,786
-0.13(-5.99%)
Nov 11, 2022
2.260
2.320
2.150
2.170
1,846,942
-0.11(-4.82%)
Nov 10, 2022
2.270
2.290
2.065
2.280
3,003,577
+0.17(+8.06%)
Nov 09, 2022
2.300
2.350
2.100
2.110
1,773,815
-0.23(-9.83%)
Nov 08, 2022
2.390
2.550
2.290
2.340
3,911,415
-0.05(-2.09%)
Nov 07, 2022
2.100
2.475
2.070
2.390
5,617,217
+0.44(+22.56%)
Nov 04, 2022
2.030
2.055
1.830
1.950
2,727,366
+0.10(+5.41%)
Nov 03, 2022
1.880
2.175
1.830
1.850
6,768,796
+0.16(+9.47%)
Nov 02, 2022
1.790
1.690
1,739,760
-0.11(-6.11%)
Nov 01, 2022
1.780
1.860
1.760
1.800
1,016,849
+0.04(+2.27%)
Oct 31, 2022
1.750
1.795
1.685
1.760
1,031,124
-0.01(-0.56%)
Oct 28, 2022
1.670
1.775
1.640
1.770
974,268
+0.11(+6.63%)
Oct 27, 2022
1.690
1.725
1.620
1.660
703,264
+0.00(+0.00%)
Oct 26, 2022
1.650
1.735
1.630
1.660
782,127
+0.01(+0.61%)
Oct 25, 2022
1.570
1.675
1.545
1.650
890,611
+0.10(+6.45%)
Oct 24, 2022
1.650
1.650
1.524
1.550
848,577
-0.11(-6.63%)
Oct 21, 2022
1.530
1.660
1.490
1.660
1,226,154
+0.14(+9.21%)
Oct 20, 2022
1.490
1.610
1.450
1.520
989,481
+0.04(+2.70%)
Oct 19, 2022
1.520
1.540
1.460
1.480
831,577
-0.07(-4.52%)
Oct 18, 2022
1.590
1.635
1.510
1.550
928,130
+0.00(+0.00%)
Oct 17, 2022
1.570
1.605
1.520
1.550
1,247,613
+0.03(+1.97%)
Oct 14, 2022
1.520
1.570
1.500
1.520
1,504,910
-0.04(-2.56%)
Oct 13, 2022
1.430
1.610
1.420
1.560
1,374,838
+0.06(+4.00%)
Oct 12, 2022
1.570
1.580
1.400
1.500
2,972,551
-0.06(-3.85%)
Oct 11, 2022
1.550
1.610
1.460
1.560
2,358,359
-0.03(-1.89%)
Oct 10, 2022
1.830
1.840
1.560
1.590
3,302,810
-0.31(-16.32%)
Oct 07, 2022
1.970
1.980
1.900
1.900
756,806
-0.06(-3.06%)
Oct 06, 2022
1.990
2.030
1.960
1.960
411,284
-0.04(-2.00%)
Oct 05, 2022
2.130
2.150
1.985
2.000
754,441
-0.16(-7.41%)
Oct 04, 2022
2.170
2.240
2.110
2.160
1,292,075
+0.02(+0.93%)
Oct 03, 2022
2.080
2.140
1.990
2.140
1,000,389
+0.08(+3.88%)
Sep 30, 2022
2.030
2.220
2.030
2.060
1,146,692
+0.03(+1.48%)
Sep 29, 2022
2.100
2.110
2.000
2.030
946,752
-0.10(-4.69%)
Sep 28, 2022
2.010
2.140
2.000
2.130
730,409
+0.15(+7.58%)
Sep 27, 2022
1.970
2.035
1.930
1.980
943,422
+0.02(+1.02%)
Sep 26, 2022
2.000
2.080
1.960
1.960
822,653
-0.04(-2.00%)
Sep 23, 2022
1.980
2.080
1.950
2.000
1,194,427
-0.03(-1.48%)
Sep 22, 2022
2.040
2.080
1.933
2.030
1,102,030
+0.01(+0.50%)
Sep 21, 2022
2.130
2.130
1.985
2.020
1,337,774
-0.07(-3.35%)
Sep 20, 2022
2.160
2.170
2.070
2.090
1,156,804
-0.07(-3.24%)
Sep 19, 2022
2.250
2.300
2.155
2.160
1,326,245
-0.07(-3.14%)
Sep 16, 2022
2.450
2.460
2.170
2.230
6,100,373
-0.28(-11.16%)
Sep 15, 2022
2.580
2.625
2.450
2.510
2,954,585
-0.09(-3.46%)
Sep 14, 2022
2.640
2.730
2.550
2.600
1,627,345
-0.04(-1.52%)
Sep 13, 2022
2.680
2.800
2.640
2.640
2,238,634
-0.12(-4.35%)
Sep 12, 2022
2.750
2.795
2.670
2.760
627,726
+0.02(+0.73%)
Sep 09, 2022
2.730
2.780
2.690
2.740
869,936
+0.05(+1.86%)
Sep 08, 2022
2.560
2.700
2.530
2.690
376,078
+0.09(+3.46%)
Sep 07, 2022
2.410
2.600
2.380
2.600
733,403
+0.17(+7.00%)
Sep 06, 2022
2.510
2.611
2.410
2.430
828,290
-0.19(-7.25%)
Sep 02, 2022
2.720
2.745
2.600
2.620
539,686
-0.08(-2.96%)
Sep 01, 2022
2.630
2.700
2.555
2.700
448,914
+0.08(+3.05%)
Aug 31, 2022
2.720
2.730
2.580
2.620
606,379
-0.04(-1.50%)
Aug 30, 2022
2.760
2.760
2.635
2.660
572,472
-0.08(-2.92%)
Aug 29, 2022
2.700
2.790
2.640
2.740
932,316
+0.03(+1.11%)
Aug 26, 2022
3.000
3.000
2.690
2.710
823,626
-0.27(-9.06%)
Aug 25, 2022
2.900
3.000
2.820
2.980
1,043,042
+0.13(+4.56%)
Aug 24, 2022
2.820
3.060
2.780
2.850
1,749,453
+0.03(+1.06%)
Aug 23, 2022
2.870
2.890
2.745
2.820
1,378,804
-0.06(-2.08%)
Aug 22, 2022
2.990
3.010
2.840
2.880
735,361
-0.13(-4.32%)
Aug 19, 2022
3.080
3.090
2.990
3.010
587,463
-0.14(-4.44%)
Aug 18, 2022
3.130
3.160
3.060
3.150
644,081
-0.01(-0.32%)
Aug 17, 2022
3.230
3.245
3.140
3.160
817,651
-0.10(-3.07%)
Aug 16, 2022
3.310
3.340
3.212
3.260
1,203,374
-0.06(-1.81%)
Aug 15, 2022
3.020
3.360
3.020
3.320
1,337,640
+0.27(+8.85%)
Aug 12, 2022
2.970
3.125
2.940
3.050
959,620
+0.04(+1.33%)
Aug 11, 2022
3.150
3.385
2.900
3.010
1,596,373
-0.30(-9.06%)
Aug 10, 2022
3.320
3.375
3.260
3.310
1,271,269
+0.07(+2.16%)
Aug 09, 2022
3.250
3.270
3.120
3.240
568,079
-0.04(-1.22%)
Aug 08, 2022
3.340
3.400
3.220
3.280
737,756
-0.02(-0.61%)
Aug 05, 2022
3.230
3.320
3.130
3.300
660,467
+0.03(+0.92%)
Aug 04, 2022
3.000
3.270
2.970
3.270
1,556,701
+0.30(+10.10%)
Aug 03, 2022
2.790
3.070
2.790
2.970
778,836
+0.21(+7.61%)
Aug 02, 2022
2.730
2.870
2.700
2.760
442,979
+0.01(+0.36%)
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.