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
Mind Medicine Mindmed Inc
(NQ:
MNMD
)
7.250
+0.040 (+0.55%)
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
4.450
4.960
4.360
4.930
1,422,213
+0.57(+13.07%)
Jul 28, 2023
4.130
4.400
4.130
4.360
321,198
+0.23(+5.57%)
Jul 27, 2023
4.390
4.390
4.095
4.130
436,316
-0.17(-3.95%)
Jul 26, 2023
4.450
4.489
4.290
4.300
489,456
-0.12(-2.71%)
Jul 25, 2023
4.510
4.540
4.371
4.420
376,389
+0.00(+0.00%)
Jul 24, 2023
4.660
4.770
4.400
4.420
893,939
-0.23(-4.95%)
Jul 21, 2023
4.620
4.810
4.520
4.650
572,246
+0.12(+2.65%)
Jul 20, 2023
4.770
4.840
4.500
4.530
618,984
-0.29(-6.02%)
Jul 19, 2023
4.900
4.978
4.700
4.820
984,917
-0.02(-0.41%)
Jul 18, 2023
4.400
5.010
4.380
4.840
3,216,271
+0.60(+14.15%)
Jul 17, 2023
4.010
4.290
3.979
4.240
523,687
+0.26(+6.53%)
Jul 14, 2023
4.210
4.240
3.910
3.980
542,808
-0.24(-5.69%)
Jul 13, 2023
4.300
4.350
4.180
4.220
448,077
-0.05(-1.17%)
Jul 12, 2023
4.380
4.450
4.130
4.270
1,008,573
-0.02(-0.47%)
Jul 11, 2023
4.050
4.330
3.960
4.290
979,211
+0.26(+6.45%)
Jul 10, 2023
3.800
4.140
3.780
4.030
1,966,727
+0.29(+7.75%)
Jul 07, 2023
3.540
3.830
3.539
3.740
624,740
+0.18(+5.06%)
Jul 06, 2023
3.740
3.740
3.510
3.560
446,838
-0.17(-4.56%)
Jul 05, 2023
3.630
3.810
3.610
3.730
618,685
+0.10(+2.75%)
Jul 03, 2023
3.590
3.651
3.540
3.630
195,773
+0.06(+1.68%)
Jun 30, 2023
3.450
3.670
3.410
3.570
530,279
+0.11(+3.18%)
Jun 29, 2023
3.400
3.470
3.320
3.460
355,942
+0.02(+0.58%)
Jun 28, 2023
3.330
3.490
3.260
3.440
1,250,830
+0.17(+5.20%)
Jun 27, 2023
3.250
3.280
3.085
3.270
732,812
-0.01(-0.30%)
Jun 26, 2023
3.280
3.375
3.220
3.280
389,284
-0.02(-0.61%)
Jun 23, 2023
3.480
3.820
3.160
3.300
2,092,188
-0.18(-5.17%)
Jun 22, 2023
3.550
3.590
3.460
3.480
300,983
-0.12(-3.33%)
Jun 21, 2023
3.610
3.650
3.515
3.600
302,629
-0.01(-0.28%)
Jun 20, 2023
3.730
3.730
3.520
3.610
422,804
-0.16(-4.24%)
Jun 16, 2023
3.670
3.800
3.670
3.770
295,855
+0.06(+1.62%)
Jun 15, 2023
3.600
3.720
3.560
3.710
192,357
+0.09(+2.49%)
Jun 14, 2023
3.750
3.757
3.505
3.620
490,291
-0.11(-2.95%)
Jun 13, 2023
3.720
3.750
3.620
3.730
181,239
+0.01(+0.27%)
Jun 12, 2023
3.660
3.740
3.600
3.720
196,683
+0.06(+1.64%)
Jun 09, 2023
3.820
3.880
3.640
3.660
328,257
-0.12(-3.17%)
Jun 08, 2023
3.600
3.840
3.540
3.780
335,513
+0.16(+4.42%)
Jun 07, 2023
3.570
3.830
3.570
3.620
553,387
+0.04(+1.12%)
Jun 06, 2023
3.570
3.610
3.515
3.580
146,922
+0.06(+1.70%)
Jun 05, 2023
3.490
3.620
3.480
3.520
243,679
+0.06(+1.88%)
Jun 02, 2023
3.560
3.570
3.430
3.455
284,286
-0.09(-2.68%)
Jun 01, 2023
3.520
3.555
3.440
3.550
188,250
+0.01(+0.28%)
May 31, 2023
3.630
3.670
3.460
3.540
210,402
-0.12(-3.28%)
May 30, 2023
3.550
3.679
3.550
3.660
347,956
+0.12(+3.54%)
May 26, 2023
3.310
3.580
3.310
3.535
360,520
+0.19(+5.52%)
May 25, 2023
3.450
3.460
3.290
3.350
282,255
-0.07(-2.05%)
May 24, 2023
3.490
3.530
3.370
3.420
214,894
-0.07(-2.01%)
May 23, 2023
3.570
3.710
3.465
3.490
442,117
-0.09(-2.51%)
May 22, 2023
3.380
3.595
3.350
3.580
339,149
+0.23(+6.87%)
May 19, 2023
3.310
3.400
3.230
3.350
419,845
+0.20(+6.35%)
May 18, 2023
3.170
3.330
3.110
3.150
375,419
+0.00(+0.00%)
May 17, 2023
3.030
3.160
2.979
3.150
350,707
+0.12(+3.96%)
May 16, 2023
3.140
3.140
3.010
3.030
318,050
-0.13(-4.11%)
May 15, 2023
3.050
3.180
3.010
3.160
301,736
+0.10(+3.27%)
May 12, 2023
3.090
3.100
3.040
3.060
184,144
-0.03(-0.97%)
May 11, 2023
3.190
3.220
3.060
3.090
358,483
-0.12(-3.59%)
May 10, 2023
3.320
3.335
3.190
3.205
284,023
-0.08(-2.58%)
May 09, 2023
3.360
3.380
3.240
3.290
271,789
-0.10(-2.95%)
May 08, 2023
3.400
3.400
3.245
3.390
285,888
-0.02(-0.59%)
May 05, 2023
3.530
3.588
3.325
3.410
609,556
-0.21(-5.80%)
May 04, 2023
3.670
3.670
3.542
3.620
288,925
-0.07(-1.90%)
May 03, 2023
3.730
3.760
3.646
3.690
251,936
-0.06(-1.60%)
May 02, 2023
3.790
3.840
3.650
3.750
212,617
-0.08(-2.09%)
May 01, 2023
3.830
3.880
3.730
3.830
357,629
+0.01(+0.26%)
Apr 28, 2023
3.720
3.860
3.683
3.820
236,505
+0.10(+2.69%)
Apr 27, 2023
3.650
3.737
3.605
3.720
210,906
+0.09(+2.48%)
Apr 26, 2023
3.640
3.700
3.480
3.630
321,568
+0.02(+0.55%)
Apr 25, 2023
3.720
3.720
3.570
3.610
347,630
-0.14(-3.73%)
Apr 24, 2023
3.990
3.990
3.680
3.750
499,098
-0.20(-5.06%)
Apr 21, 2023
3.780
3.965
3.730
3.950
673,128
+0.14(+3.67%)
Apr 20, 2023
3.800
3.830
3.610
3.810
510,791
+0.00(+0.00%)
Apr 19, 2023
3.690
3.830
3.500
3.810
587,951
+0.14(+3.81%)
Apr 18, 2023
3.580
3.970
3.370
3.670
1,479,450
+0.16(+4.56%)
Apr 17, 2023
3.140
3.550
3.112
3.510
1,216,763
+0.35(+11.08%)
Apr 14, 2023
3.770
3.850
3.060
3.160
3,862,291
+0.06(+1.94%)
Apr 13, 2023
3.010
3.130
2.980
3.100
179,495
+0.12(+4.03%)
Apr 12, 2023
3.030
3.055
2.970
2.980
95,389
-0.03(-1.00%)
Apr 11, 2023
2.990
3.060
2.980
3.010
159,677
+0.01(+0.33%)
Apr 10, 2023
2.910
3.010
2.870
3.000
166,413
+0.07(+2.39%)
Apr 06, 2023
2.910
2.965
2.860
2.930
130,966
+0.05(+1.74%)
Apr 05, 2023
2.950
2.995
2.860
2.880
206,621
-0.11(-3.68%)
Apr 04, 2023
3.080
3.120
2.945
2.990
256,161
-0.06(-1.97%)
Apr 03, 2023
3.160
3.190
3.010
3.050
210,881
-0.12(-3.79%)
Mar 31, 2023
3.080
3.190
3.080
3.170
312,770
+0.10(+3.26%)
Mar 30, 2023
3.050
3.098
3.015
3.070
203,445
+0.06(+1.99%)
Mar 29, 2023
2.870
3.030
2.850
3.010
268,252
+0.15(+5.24%)
Mar 28, 2023
2.890
2.950
2.835
2.860
175,677
-0.05(-1.72%)
Mar 27, 2023
2.950
2.950
2.870
2.910
283,952
+0.00(+0.00%)
Mar 24, 2023
2.850
2.930
2.820
2.910
239,252
+0.04(+1.22%)
Mar 23, 2023
2.890
2.915
2.820
2.875
251,396
+0.04(+1.59%)
Mar 22, 2023
3.000
3.050
2.820
2.830
258,602
-0.12(-4.07%)
Mar 21, 2023
2.920
3.015
2.850
2.950
405,036
+0.06(+2.08%)
Mar 20, 2023
2.900
2.920
2.820
2.890
259,735
-0.01(-0.34%)
Mar 17, 2023
2.990
3.000
2.860
2.900
328,899
-0.08(-2.68%)
Mar 16, 2023
2.910
3.010
2.910
2.980
282,470
+0.08(+2.76%)
Mar 15, 2023
3.020
3.090
2.850
2.900
366,382
-0.17(-5.54%)
Mar 14, 2023
3.100
3.177
3.030
3.070
266,289
+0.04(+1.32%)
Mar 13, 2023
2.950
3.100
2.930
3.030
280,652
+0.02(+0.66%)
Mar 10, 2023
3.250
3.350
2.950
3.010
410,271
-0.17(-5.35%)
Mar 09, 2023
3.300
3.390
3.160
3.180
301,291
-0.16(-4.79%)
Mar 08, 2023
3.340
3.455
3.290
3.340
235,276
+0.00(+0.00%)
Mar 07, 2023
3.470
3.520
3.270
3.340
338,795
-0.12(-3.47%)
Mar 06, 2023
3.650
3.680
3.450
3.460
326,483
-0.19(-5.21%)
Mar 03, 2023
3.640
3.750
3.510
3.650
369,466
+0.04(+1.11%)
Mar 02, 2023
3.510
3.670
3.500
3.610
239,596
+0.09(+2.56%)
Mar 01, 2023
3.790
3.790
3.510
3.520
362,952
-0.20(-5.38%)
Feb 28, 2023
3.690
3.790
3.645
3.720
343,726
+0.05(+1.36%)
Feb 27, 2023
3.680
3.710
3.590
3.670
212,875
+0.01(+0.27%)
Feb 24, 2023
3.680
3.720
3.600
3.660
311,523
-0.03(-0.81%)
Feb 23, 2023
3.800
3.815
3.540
3.690
468,496
-0.07(-1.86%)
Feb 22, 2023
3.830
3.860
3.730
3.760
206,502
-0.03(-0.79%)
Feb 21, 2023
3.950
4.170
3.740
3.790
598,221
-0.14(-3.56%)
Feb 17, 2023
3.980
4.000
3.810
3.930
375,251
-0.03(-0.76%)
Feb 16, 2023
3.960
4.035
3.880
3.960
312,462
+0.02(+0.51%)
Feb 15, 2023
4.070
4.140
3.925
3.940
445,437
-0.11(-2.72%)
Feb 14, 2023
3.950
4.111
3.890
4.050
419,471
+0.10(+2.53%)
Feb 13, 2023
3.790
4.072
3.750
3.950
508,639
+0.16(+4.22%)
Feb 10, 2023
3.930
3.930
3.700
3.790
517,645
-0.11(-2.82%)
Feb 09, 2023
4.120
4.250
3.820
3.900
1,118,312
-0.15(-3.58%)
Feb 08, 2023
3.830
4.280
3.830
4.045
1,300,807
+0.27(+7.01%)
Feb 07, 2023
4.180
4.200
3.600
3.780
1,754,512
-0.22(-5.50%)
Feb 06, 2023
3.530
4.050
3.500
4.000
2,157,669
+0.54(+15.61%)
Feb 03, 2023
3.410
3.580
3.360
3.460
428,683
+0.08(+2.37%)
Feb 02, 2023
3.480
3.620
3.370
3.380
678,245
-0.06(-1.74%)
Feb 01, 2023
3.450
3.480
3.320
3.440
363,308
+0.03(+0.88%)
Jan 31, 2023
3.280
3.410
3.215
3.410
346,601
+0.12(+3.49%)
Jan 30, 2023
3.450
3.535
3.090
3.295
596,280
-0.15(-4.22%)
Jan 27, 2023
3.400
3.550
3.353
3.440
455,613
+0.03(+0.88%)
Jan 26, 2023
3.510
3.570
3.350
3.410
354,969
-0.06(-1.73%)
Jan 25, 2023
3.450
3.520
3.380
3.470
207,556
+0.02(+0.58%)
Jan 24, 2023
3.560
3.600
3.395
3.450
460,157
-0.10(-2.95%)
Jan 23, 2023
3.600
3.700
3.490
3.555
645,376
+0.02(+0.42%)
Jan 20, 2023
3.330
3.540
3.250
3.540
654,351
+0.24(+7.27%)
Jan 19, 2023
3.250
3.440
3.190
3.300
669,495
+0.06(+1.85%)
Jan 18, 2023
3.650
3.770
3.010
3.240
1,694,490
-0.34(-9.50%)
Jan 17, 2023
3.340
3.590
3.290
3.580
927,527
+0.31(+9.48%)
Jan 13, 2023
3.110
3.370
3.050
3.270
1,025,118
+0.16(+5.14%)
Jan 12, 2023
2.940
3.270
2.891
3.110
1,260,293
+0.20(+6.87%)
Jan 11, 2023
2.820
2.930
2.720
2.910
465,041
+0.14(+5.05%)
Jan 10, 2023
2.660
2.788
2.660
2.770
302,343
+0.11(+4.14%)
Jan 09, 2023
2.690
2.790
2.640
2.660
528,613
+0.02(+0.76%)
Jan 06, 2023
2.600
2.660
2.531
2.640
233,511
+0.05(+1.93%)
Jan 05, 2023
2.600
2.605
2.540
2.590
165,673
-0.02(-0.77%)
Jan 04, 2023
2.510
2.610
2.385
2.610
470,235
+0.12(+4.82%)
Jan 03, 2023
2.270
2.508
2.200
2.490
690,772
+0.29(+13.18%)
Dec 30, 2022
2.230
2.400
2.163
2.200
961,937
-0.05(-2.22%)
Dec 29, 2022
2.190
2.290
2.120
2.250
943,199
+0.11(+5.14%)
Dec 28, 2022
2.300
2.340
2.130
2.140
502,936
-0.13(-5.73%)
Dec 27, 2022
2.550
2.545
2.240
2.270
533,468
-0.26(-10.28%)
Dec 23, 2022
2.590
2.590
2.495
2.530
338,482
-0.09(-3.44%)
Dec 22, 2022
2.690
2.690
2.582
2.620
216,675
-0.07(-2.60%)
Dec 21, 2022
2.590
2.750
2.580
2.690
368,050
+0.10(+3.86%)
Dec 20, 2022
2.580
2.610
2.450
2.590
385,185
-0.05(-1.89%)
Dec 19, 2022
2.700
2.720
2.550
2.640
680,090
-0.08(-2.94%)
Dec 16, 2022
2.660
2.760
2.570
2.720
2,312,665
+0.10(+3.82%)
Dec 15, 2022
2.630
2.700
2.600
2.620
498,623
-0.07(-2.60%)
Dec 14, 2022
2.700
2.730
2.640
2.690
287,780
-0.02(-0.74%)
Dec 13, 2022
2.680
2.780
2.645
2.710
372,114
+0.05(+1.88%)
Dec 12, 2022
2.640
2.710
2.550
2.660
424,662
+0.02(+0.76%)
Dec 09, 2022
2.750
2.810
2.640
2.640
807,420
-0.02(-0.75%)
Dec 08, 2022
2.790
2.790
2.630
2.660
499,306
-0.16(-5.67%)
Dec 07, 2022
2.800
2.850
2.705
2.820
671,639
+0.04(+1.44%)
Dec 06, 2022
2.860
2.870
2.675
2.780
562,414
-0.05(-1.77%)
Dec 05, 2022
2.680
2.870
2.620
2.830
941,756
+0.18(+6.79%)
Dec 02, 2022
2.650
2.678
2.610
2.650
291,168
-0.04(-1.30%)
Dec 01, 2022
2.560
2.780
2.560
2.685
1,128,046
+0.14(+5.29%)
Nov 30, 2022
2.690
2.770
2.550
2.550
951,377
-0.15(-5.56%)
Nov 29, 2022
2.710
2.740
2.640
2.700
226,985
+0.00(+0.00%)
Nov 28, 2022
2.740
2.800
2.690
2.700
270,390
-0.08(-2.88%)
Nov 25, 2022
2.800
2.830
2.720
2.780
167,437
+0.01(+0.36%)
Nov 23, 2022
2.780
2.825
2.690
2.770
355,685
+0.01(+0.36%)
Nov 22, 2022
2.750
2.790
2.650
2.760
330,312
+0.04(+1.47%)
Nov 21, 2022
2.670
2.770
2.600
2.720
418,182
+0.01(+0.37%)
Nov 18, 2022
2.800
2.830
2.620
2.710
360,041
-0.05(-1.81%)
Nov 17, 2022
2.860
2.920
2.720
2.760
725,384
-0.17(-5.80%)
Nov 16, 2022
2.930
3.100
2.870
2.930
957,212
+0.07(+2.45%)
Nov 15, 2022
2.860
2.960
2.820
2.860
337,091
+0.02(+0.70%)
Nov 14, 2022
2.950
2.950
2.710
2.840
533,222
-0.05(-1.73%)
Nov 11, 2022
2.570
2.910
2.570
2.890
780,262
+0.29(+11.15%)
Nov 10, 2022
2.430
2.619
2.430
2.600
851,088
+0.19(+7.88%)
Nov 09, 2022
2.570
2.570
2.350
2.410
538,401
-0.17(-6.59%)
Nov 08, 2022
2.660
2.680
2.540
2.580
440,784
-0.07(-2.64%)
Nov 07, 2022
2.750
2.750
2.520
2.650
508,256
-0.01(-0.38%)
Nov 04, 2022
2.930
2.930
2.590
2.660
656,327
-0.22(-7.64%)
Nov 03, 2022
2.780
2.890
2.730
2.880
316,668
+0.09(+3.23%)
Nov 02, 2022
2.970
2.970
2.770
2.790
413,787
-0.14(-4.78%)
Nov 01, 2022
2.980
3.020
2.920
2.930
379,163
+0.00(+0.00%)
Oct 31, 2022
3.040
3.070
2.910
2.930
388,768
-0.09(-2.98%)
Oct 28, 2022
2.980
3.070
2.880
3.020
765,886
+0.12(+4.14%)
Oct 27, 2022
2.960
3.120
2.880
2.900
718,700
-0.01(-0.34%)
Oct 26, 2022
2.840
2.950
2.755
2.910
549,689
+0.10(+3.56%)
Oct 25, 2022
2.670
2.830
2.660
2.810
591,984
+0.14(+5.24%)
Oct 24, 2022
2.800
2.800
2.580
2.670
1,013,196
-0.13(-4.64%)
Oct 21, 2022
2.830
2.855
2.740
2.800
542,216
-0.04(-1.41%)
Oct 20, 2022
2.840
2.889
2.800
2.840
364,985
+0.02(+0.71%)
Oct 19, 2022
3.040
3.090
2.780
2.820
777,366
-0.28(-9.03%)
Oct 18, 2022
2.950
3.380
2.890
3.100
2,863,961
+0.23(+8.01%)
Oct 17, 2022
2.920
2.970
2.810
2.870
895,941
-0.02(-0.69%)
Oct 14, 2022
2.850
2.910
2.750
2.890
450,259
+0.06(+2.12%)
Oct 13, 2022
2.960
2.967
2.770
2.830
1,263,215
-0.17(-5.67%)
Oct 12, 2022
2.990
3.030
2.910
3.000
374,369
+0.01(+0.33%)
Oct 11, 2022
2.990
3.135
2.940
2.990
653,834
-0.01(-0.33%)
Oct 10, 2022
3.100
3.100
2.880
3.000
794,750
-0.08(-2.60%)
Oct 07, 2022
3.270
3.330
3.010
3.080
998,281
-0.22(-6.67%)
Oct 06, 2022
3.480
3.530
3.150
3.300
1,365,393
-0.22(-6.25%)
Oct 05, 2022
3.460
3.540
3.240
3.520
1,016,310
+0.02(+0.57%)
Oct 04, 2022
3.350
3.510
3.240
3.500
1,498,781
+0.19(+5.74%)
Oct 03, 2022
3.500
3.520
3.130
3.310
1,436,759
-0.19(-5.43%)
Sep 30, 2022
3.300
3.660
3.270
3.500
2,519,867
+0.06(+1.74%)
Sep 29, 2022
3.170
3.710
3.150
3.440
6,711,941
+0.20(+6.17%)
Sep 28, 2022
3.040
3.380
2.850
3.240
12,206,157
-2.88(-47.06%)
Sep 27, 2022
5.820
6.230
5.770
6.120
1,135,592
+0.37(+6.43%)
Sep 26, 2022
5.640
6.320
5.520
5.750
1,281,650
+0.01(+0.17%)
Sep 23, 2022
6.150
6.225
5.660
5.740
591,184
-0.53(-8.45%)
Sep 22, 2022
6.320
6.380
5.800
6.270
919,353
-0.12(-1.88%)
Sep 21, 2022
7.110
7.110
6.360
6.390
580,549
-0.61(-8.71%)
Sep 20, 2022
7.350
7.380
7.000
7.000
354,160
-0.40(-5.41%)
Sep 19, 2022
7.350
7.490
7.070
7.400
445,368
-0.13(-1.73%)
Sep 16, 2022
7.310
7.560
7.190
7.530
480,019
+0.01(+0.13%)
Sep 15, 2022
7.880
8.070
7.380
7.520
688,649
-0.47(-5.88%)
Sep 14, 2022
8.000
8.160
7.890
7.990
467,256
+0.00(+0.00%)
Sep 13, 2022
8.170
8.210
7.860
7.990
756,637
-0.39(-4.65%)
Sep 12, 2022
8.350
8.553
8.100
8.380
570,379
+0.07(+0.84%)
Sep 09, 2022
9.350
9.350
8.280
8.310
841,815
-0.92(-9.97%)
Sep 08, 2022
8.600
9.260
8.310
9.230
1,031,023
+0.80(+9.49%)
Sep 07, 2022
8.940
8.990
8.039
8.430
1,066,669
-0.64(-7.06%)
Sep 06, 2022
11.14
11.22
9.000
9.070
1,255,917
-2.41(-20.99%)
Sep 02, 2022
11.64
12.63
11.41
11.48
1,109,869
-0.27(-2.30%)
Sep 01, 2022
11.84
12.08
11.38
11.75
781,022
+0.03(+0.26%)
Aug 31, 2022
11.63
12.20
11.60
11.72
691,579
+0.07(+0.60%)
Aug 30, 2022
11.48
12.20
11.42
11.65
808,675
-0.36(-3.00%)
Aug 29, 2022
11.50
12.88
11.47
12.01
947,517
+0.14(+1.22%)
Aug 26, 2022
13.35
13.41
11.25
11.87
1,155,040
-0.64(-5.13%)
Aug 25, 2022
13.50
13.63
12.38
12.51
707,947
-0.55(-4.25%)
Aug 24, 2022
11.70
14.21
11.55
13.06
2,085,802
+1.09(+9.12%)
Aug 23, 2022
12.14
12.38
11.27
11.97
976,152
-0.55(-4.40%)
Aug 22, 2022
14.18
14.33
11.42
12.52
3,839,130
-0.19(-1.50%)
Aug 19, 2022
17.55
17.85
12.30
12.71
7,091,369
-2.59(-16.92%)
Aug 18, 2022
17.85
19.95
13.54
15.30
15,344,470
+4.07(+36.18%)
Aug 17, 2022
10.35
11.23
10.20
11.23
359,309
+1.04(+10.15%)
Aug 16, 2022
10.50
10.50
9.976
10.20
154,119
-0.30(-2.86%)
Aug 15, 2022
11.03
11.09
10.50
10.50
175,241
-0.38(-3.53%)
Aug 12, 2022
10.35
11.07
9.705
10.88
324,313
+1.13(+11.58%)
Aug 11, 2022
10.35
10.50
9.620
9.755
213,255
-0.02(-0.21%)
Aug 10, 2022
9.300
9.900
8.961
9.775
332,923
+1.07(+12.32%)
Aug 09, 2022
8.851
9.000
8.408
8.703
180,677
-0.15(-1.68%)
Aug 08, 2022
9.172
9.329
7.952
8.851
285,407
-0.40(-4.31%)
Aug 05, 2022
9.750
9.750
9.000
9.251
439,746
-1.28(-12.15%)
Aug 04, 2022
10.65
10.80
10.52
10.53
110,082
-0.08(-0.74%)
Aug 03, 2022
10.50
10.65
10.37
10.61
69,496
+0.29(+2.79%)
Aug 02, 2022
10.05
10.50
9.924
10.32
90,792
+0.42(+4.23%)
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.